FCMB GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.800	12.100	11.000	12.050	12.050	88,822,974
2026-07-20	10.800	11.800	10.300	11.800	11.800	20,712,051
2026-07-17	10.500	10.800	10.500	10.800	10.800	4,741,944
2026-07-16	10.500	10.800	10.350	10.500	10.500	5,634,462
2026-07-15	10.800	10.800	10.350	10.500	10.500	6,351,340
2026-07-14	10.100	10.800	10.100	10.800	10.800	16,118,425
2026-07-13	10.800	11.000	9.900	10.100	10.100	102,235,313
2026-07-10	10.800	10.950	10.500	10.800	10.800	13,758,897
2026-07-09	10.600	10.950	10.450	10.800	10.800	17,715,907
2026-07-08	10.450	11.000	10.450	10.600	10.600	5,773,562
2026-07-07	10.000	10.600	10.000	10.450	10.450	3,807,907
2026-07-06	9.800	10.300	9.550	10.000	10.000	8,281,696
2026-07-03	9.050	9.800	9.050	9.800	9.800	18,930,666
2026-07-02	9.900	10.000	9.050	9.050	9.050	28,190,760
2026-07-01	10.350	10.350	9.900	9.900	9.900	3,645,545
2026-06-30	9.600	10.400	9.600	10.350	10.350	93,783,334
2026-06-29	9.950	10.000	9.550	9.600	9.600	8,212,361
2026-06-26	9.900	10.000	9.600	9.950	9.950	12,263,606
2026-06-25	10.000	10.000	9.400	9.900	9.900	14,654,175
2026-06-24	10.200	10.250	9.900	10.000	10.000	19,772,673
2026-06-23	10.850	10.850	10.150	10.200	10.200	15,234,283
2026-06-22	10.900	10.900	10.500	10.850	10.850	8,064,286
2026-06-19	10.900	10.950	10.800	10.900	10.900	11,491,933
2026-06-18	11.000	11.350	10.900	10.900	10.900	25,887,159
2026-06-17	11.100	11.100	10.850	11.000	11.000	13,702,611
2026-06-16	11.750	11.750	11.050	11.100	11.100	16,614,467
2026-06-15	11.900	12.000	11.250	11.750	11.750	37,935,980
2026-06-11	11.900	12.000	11.900	11.900	11.900	34,865,173
2026-06-10	12.000	12.050	11.850	11.900	11.900	122,074,946
2026-06-09	12.000	12.050	11.900	12.000	12.000	34,391,602
2026-06-08	11.200	12.300	11.200	12.000	12.000	152,308,255
2026-06-05	11.350	11.350	10.850	11.200	11.200	4,621,825
2026-06-04	11.400	11.400	10.700	11.350	11.350	34,599,254
2026-06-03	11.250	11.400	10.600	11.400	11.400	14,156,604
2026-06-02	11.500	11.550	11.250	11.250	11.250	19,464,600
2026-06-01	11.700	11.700	11.500	11.500	11.500	5,706,965
2026-05-29	11.750	11.750	11.400	11.700	11.700	11,156,668
2026-05-26	11.950	11.950	11.750	11.750	11.750	6,373,690
2026-05-25	11.550	12.000	11.550	11.950	11.950	13,228,623
2026-05-22	11.600	11.800	11.500	11.550	11.550	4,259,864
2026-05-21	11.500	11.750	11.500	11.600	11.600	5,107,430
2026-05-20	11.900	11.900	11.500	11.500	11.500	5,976,539
2026-05-19	11.900	11.900	11.500	11.900	11.900	4,394,894
2026-05-18	11.800	11.900	11.650	11.900	11.900	31,377,542
2026-05-15	11.800	12.050	11.800	11.800	11.800	22,430,735
2026-05-14	11.600	12.000	11.600	11.800	11.800	38,015,993
2026-05-13	11.350	11.950	11.350	11.600	11.600	10,071,496
2026-05-12	11.350	11.700	11.350	11.350	11.350	19,191,603
2026-05-11	11.000	11.700	11.000	11.350	11.350	123,892,461
2026-05-08	11.000	11.250	10.500	11.000	11.000	99,420,779
2026-05-07	11.500	11.500	11.000	11.000	11.000	119,621,171
2026-05-06	11.050	11.500	11.050	11.500	11.500	7,528,157
2026-05-05	10.600	11.500	10.600	11.000	11.000	156,826,816
2026-05-04	11.150	11.400	10.550	10.600	10.600	13,858,536
2026-04-30	11.850	11.850	11.100	11.150	11.150	22,729,830
2026-04-29	11.200	11.850	11.200	11.850	11.850	15,133,102
2026-04-28	11.700	12.000	11.200	11.200	11.200	15,021,678
2026-04-27	12.650	12.650	11.500	11.700	11.700	13,817,414
2026-04-24	12.900	12.900	12.550	12.650	12.650	15,474,969
2026-04-23	13.000	13.100	12.700	12.900	12.900	16,997,500

← NewerPage 2 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.3500 NGN
2025-04-17	0.5500 NGN
2024-05-14	0.5000 NGN
2023-04-14	0.2500 NGN
2022-04-19	0.2000 NGN
2021-04-09	0.1500 NGN
2020-04-15	0.1400 NGN
2019-04-12	0.1400 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.