FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	11.700	11.800	11.400	11.800	11.800	5,938,579
2026-01-21	11.700	11.700	11.700	11.700	11.700	3,463,420
2026-01-20	11.700	11.800	11.400	11.700	11.700	6,048,009
2026-01-19	11.650	11.700	11.200	11.700	11.700	6,295,208
2026-01-16	11.400	11.750	11.400	11.650	11.650	7,079,364
2026-01-15	11.200	11.400	11.200	11.400	11.400	7,776,956
2026-01-14	11.200	11.300	11.150	11.200	11.200	7,289,486
2026-01-13	11.200	11.250	11.200	11.200	11.200	5,391,513
2026-01-12	11.250	11.750	11.200	11.200	11.200	6,028,769
2026-01-09	11.200	11.500	11.200	11.250	11.250	2,184,711
2026-01-08	11.700	11.700	11.150	11.200	11.200	14,226,978
2026-01-07	11.800	12.000	11.200	11.700	11.700	9,578,545
2026-01-06	12.100	12.950	11.800	11.800	11.800	14,510,368
2026-01-05	11.500	12.100	11.500	12.100	12.100	4,378,973
2026-01-02	12.050	12.050	11.350	11.500	11.500	3,428,377
2025-12-31	11.050	12.050	10.900	12.050	12.050	44,061,701
2025-12-30	10.900	11.150	10.700	11.050	11.050	302,351,639
2025-12-29	10.600	10.900	10.600	10.900	10.900	116,611,397
2025-12-24	10.600	10.750	10.600	10.600	10.600	1,550,603
2025-12-23	10.550	10.600	10.550	10.600	10.600	4,395,431
2025-12-22	10.600	10.600	10.450	10.550	10.550	3,020,239
2025-12-19	10.600	10.600	10.400	10.600	10.600	75,641,032
2025-12-18	10.550	10.600	10.450	10.600	10.600	76,003,354
2025-12-17	10.600	10.600	10.450	10.550	10.550	74,277,472
2025-12-16	10.800	10.800	10.300	10.600	10.600	74,689,568
2025-12-15	10.550	10.800	10.100	10.800	10.800	92,035,741
2025-12-12	11.000	11.000	10.500	10.550	10.550	3,217,851
2025-12-11	11.000	11.000	10.550	11.000	11.000	74,540,263
2025-12-10	10.950	11.000	10.650	11.000	11.000	80,668,310
2025-12-09	11.050	11.050	10.450	10.950	10.950	78,085,830
2025-12-08	10.900	11.100	10.400	11.050	11.050	129,653,847
2025-12-05	10.500	10.900	10.250	10.900	10.900	27,887,807
2025-12-04	10.500	10.500	10.050	10.500	10.500	6,163,621
2025-12-03	10.500	10.500	10.250	10.500	10.500	17,289,589
2025-12-02	10.800	10.800	10.150	10.500	10.500	21,139,531
2025-12-01	10.800	10.800	10.250	10.800	10.800	5,520,725
2025-11-28	10.700	10.800	10.450	10.800	10.800	9,261,517
2025-11-27	10.650	10.700	10.250	10.700	10.700	8,018,631
2025-11-26	10.500	10.650	10.200	10.650	10.650	2,820,780
2025-11-25	10.500	10.500	10.100	10.500	10.500	38,027,648
2025-11-24	10.700	10.750	10.000	10.500	10.500	37,987,960
2025-11-21	10.700	10.700	10.300	10.700	10.700	5,087,541
2025-11-20	10.550	10.700	10.300	10.700	10.700	30,341,888
2025-11-19	10.600	10.600	10.300	10.550	10.550	8,010,164
2025-11-18	10.700	10.700	10.250	10.600	10.600	12,785,688
2025-11-17	11.000	11.000	10.400	10.700	10.700	5,258,854
2025-11-14	10.500	11.000	10.300	11.000	11.000	57,563,122
2025-11-13	10.600	10.600	10.150	10.500	10.500	4,070,904
2025-11-12	10.500	10.600	10.150	10.600	10.600	35,507,688
2025-11-11	10.400	10.500	10.050	10.500	10.500	14,677,201
2025-11-10	10.400	10.400	10.000	10.400	10.400	11,440,512
2025-11-07	10.800	10.800	10.200	10.400	10.400	7,404,567
2025-11-06	10.000	10.850	10.000	10.800	10.800	149,993,576
2025-11-05	10.500	10.500	10.000	10.000	10.000	40,404,898
2025-11-04	10.400	10.500	10.100	10.500	10.500	110,103,492
2025-11-03	10.750	10.750	10.400	10.400	10.400	7,370,003
2025-10-31	10.600	10.750	10.600	10.750	10.750	4,838,307
2025-10-30	10.600	10.600	10.450	10.600	10.600	6,513,771
2025-10-29	10.750	10.850	10.500	10.600	10.600	8,716,778
2025-10-28	10.600	10.750	10.450	10.750	10.750	11,509,563

← NewerPage 4 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.