FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.500	13.500	12.700	13.000	13.000	20,795,971
2026-04-21	13.200	13.800	12.550	13.500	13.500	57,650,653
2026-04-20	12.050	13.250	12.050	13.200	13.200	49,808,969
2026-04-17	11.750	12.800	11.750	12.050	12.050	25,765,319
2026-04-16	11.750	12.000	11.750	11.750	11.750	7,769,531
2026-04-15	11.700	12.000	11.600	11.750	11.750	14,563,221
2026-04-14	11.650	11.700	11.550	11.700	11.700	15,581,497
2026-04-13	11.600	12.000	11.600	11.650	11.650	8,106,623
2026-04-10	12.000	12.000	11.600	11.600	11.600	9,137,454
2026-04-09	12.050	12.050	11.850	12.000	12.000	6,863,799
2026-04-08	12.000	12.400	11.600	12.050	12.050	11,321,595
2026-04-07	12.000	12.050	11.950	12.000	12.000	12,842,951
2026-04-02	12.100	12.100	12.000	12.000	12.000	12,137,447
2026-04-01	11.800	12.200	11.800	12.100	12.100	6,723,351
2026-03-31	12.000	12.050	11.800	11.800	11.800	11,191,626
2026-03-30	11.950	12.450	11.950	12.000	12.000	14,138,787
2026-03-27	12.600	12.800	11.750	11.950	11.950	18,100,972
2026-03-26	12.600	12.700	12.550	12.600	12.600	3,303,257
2026-03-25	12.700	12.950	12.600	12.600	12.600	5,260,464
2026-03-24	12.900	12.900	12.700	12.700	12.700	9,410,279
2026-03-23	12.850	13.000	12.850	12.900	12.900	26,090,770
2026-03-18	12.700	12.950	12.600	12.850	12.850	15,024,061
2026-03-17	12.550	13.000	12.400	12.700	12.700	516,227,049
2026-03-16	12.650	12.900	12.350	12.550	12.550	25,753,884
2026-03-13	13.000	13.100	12.650	12.650	12.650	5,632,395
2026-03-12	13.000	13.250	12.950	13.000	13.000	9,773,239
2026-03-11	12.950	13.000	12.950	13.000	13.000	3,386,006
2026-03-10	13.050	13.400	12.900	12.950	12.950	21,046,796
2026-03-09	13.150	13.300	13.050	13.050	13.050	14,909,190
2026-03-06	12.850	13.300	12.800	13.150	13.150	7,054,761
2026-03-05	12.800	13.000	12.800	12.850	12.850	11,340,066
2026-03-04	13.600	13.850	12.250	12.800	12.800	22,462,161
2026-03-03	13.500	13.950	13.500	13.600	13.600	10,424,133
2026-03-02	13.900	13.950	12.550	13.500	13.500	27,047,040
2026-02-27	13.650	13.950	12.950	13.900	13.900	14,148,655
2026-02-26	13.800	13.850	13.200	13.650	13.650	11,764,092
2026-02-25	13.550	14.500	12.900	13.800	13.800	38,239,155
2026-02-24	12.350	13.550	12.350	13.550	13.550	46,390,933
2026-02-23	11.900	12.400	11.900	12.350	12.350	14,915,489
2026-02-20	12.300	12.300	11.900	11.900	11.900	7,061,768
2026-02-19	12.300	12.300	12.050	12.300	12.300	15,020,560
2026-02-18	11.850	12.500	11.850	12.300	12.300	2,940,904,448
2026-02-17	11.600	12.000	11.500	11.850	11.850	18,019,151
2026-02-16	11.250	11.750	11.250	11.600	11.600	24,672,110
2026-02-13	11.200	11.650	11.200	11.250	11.250	15,508,067
2026-02-12	11.500	11.550	11.200	11.200	11.200	9,164,124
2026-02-11	11.300	11.700	11.300	11.500	11.500	10,161,333
2026-02-10	11.550	11.650	11.300	11.300	11.300	11,591,174
2026-02-09	11.250	11.700	11.250	11.550	11.550	7,972,899
2026-02-06	11.600	11.750	11.200	11.250	11.250	14,006,475
2026-02-05	11.450	11.600	11.450	11.600	11.600	7,782,653
2026-02-04	11.250	11.450	11.200	11.450	11.450	4,908,591
2026-02-03	11.500	11.500	11.250	11.250	11.250	3,891,108
2026-02-02	11.100	11.500	11.100	11.500	11.500	7,099,834
2026-01-30	11.600	11.600	11.100	11.100	11.100	5,350,982
2026-01-29	11.050	11.650	11.000	11.600	11.600	8,234,388
2026-01-28	11.100	11.150	11.050	11.050	11.050	8,458,392
2026-01-27	11.250	11.700	11.100	11.100	11.100	11,066,148
2026-01-26	11.700	11.700	11.250	11.250	11.250	4,935,490
2026-01-23	11.800	11.800	11.500	11.700	11.700	8,339,367

← NewerPage 3 of 21 · 1,236 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.