FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.600	10.750	10.450	10.750	10.750	11,509,563
2025-10-27	10.600	10.600	10.600	10.600	10.600	3,938,872
2025-10-24	10.500	10.600	10.450	10.600	10.600	7,452,551
2025-10-23	10.550	10.650	10.500	10.500	10.500	7,367,007
2025-10-22	10.600	10.700	10.450	10.550	10.550	7,580,916
2025-10-21	10.600	10.800	10.600	10.600	10.600	5,767,465
2025-10-20	10.550	10.850	10.550	10.600	10.600	6,745,695
2025-10-17	10.400	10.650	10.400	10.550	10.550	3,540,488
2025-10-16	10.450	10.500	10.400	10.400	10.400	14,123,279
2025-10-15	10.650	10.650	10.450	10.450	10.450	12,595,472
2025-10-14	10.950	10.950	10.600	10.650	10.650	6,653,252
2025-10-13	10.900	11.000	10.850	10.950	10.950	12,948,050
2025-10-10	10.700	10.900	10.450	10.900	10.900	18,143,397
2025-10-09	10.400	10.700	10.400	10.700	10.700	8,734,442
2025-10-08	10.700	10.750	10.400	10.400	10.400	6,516,887
2025-10-07	10.650	10.750	10.400	10.700	10.700	7,539,734
2025-10-06	10.700	10.700	10.400	10.650	10.650	12,623,858
2025-10-03	10.900	10.900	10.450	10.700	10.700	13,309,744
2025-10-02	10.850	10.900	10.400	10.900	10.900	3,881,774
2025-09-30	10.850	10.850	10.350	10.850	10.850	25,344,322
2025-09-29	10.900	10.900	10.600	10.850	10.850	14,832,275
2025-09-26	10.300	10.900	10.300	10.900	10.900	32,311,457
2025-09-25	10.650	10.650	10.300	10.300	10.300	3,949,504
2025-09-24	10.450	10.750	10.200	10.650	10.650	7,364,797
2025-09-23	10.650	10.650	10.300	10.450	10.450	3,116,266
2025-09-22	10.700	10.700	10.300	10.650	10.650	10,736,007
2025-09-19	10.800	10.800	10.100	10.700	10.700	6,079,068
2025-09-18	10.900	10.900	10.650	10.800	10.800	1,938,957
2025-09-17	10.800	10.900	10.800	10.900	10.900	1,518,941
2025-09-16	10.900	10.900	10.500	10.800	10.800	3,203,143
2025-09-15	10.800	11.000	10.350	10.900	10.900	11,835,171
2025-09-12	10.800	10.800	10.400	10.800	10.800	3,725,064
2025-09-11	10.800	10.800	10.750	10.800	10.800	4,484,391
2025-09-10	10.750	10.850	10.700	10.800	10.800	287,767,914
2025-09-09	10.500	10.750	10.300	10.750	10.750	202,488,429
2025-09-08	10.500	10.500	10.100	10.500	10.500	460,948,883
2025-09-04	10.500	10.500	10.300	10.500	10.500	11,496,400
2025-09-03	10.000	10.600	10.000	10.500	10.500	9,483,461
2025-09-02	10.900	10.900	10.000	10.000	10.000	17,849,591
2025-09-01	10.850	10.900	10.500	10.900	10.900	55,842,423
2025-08-29	10.500	10.850	10.350	10.850	10.850	18,322,467
2025-08-28	11.000	11.000	10.500	10.500	10.500	42,584,400
2025-08-27	11.200	11.250	10.900	11.000	11.000	108,485,157
2025-08-26	10.900	11.200	10.550	11.200	11.200	89,297,586
2025-08-25	11.000	11.000	10.450	10.900	10.900	105,126,198
2025-08-22	10.750	11.000	10.400	11.000	11.000	135,960,389
2025-08-21	10.800	10.950	10.350	10.750	10.750	10,307,006
2025-08-20	10.800	10.800	10.500	10.800	10.800	4,381,395
2025-08-19	10.800	10.950	10.300	10.800	10.800	10,860,524
2025-08-18	10.950	10.950	10.700	10.800	10.800	5,978,512
2025-08-15	11.100	11.100	10.750	10.950	10.950	28,777,012
2025-08-14	11.250	11.300	11.000	11.100	11.100	10,070,732
2025-08-13	11.150	11.400	11.050	11.250	11.250	40,133,989
2025-08-12	10.800	11.150	10.500	11.150	11.150	59,242,719
2025-08-11	11.200	11.200	10.700	10.800	10.800	12,625,676
2025-08-08	11.450	11.450	10.750	11.200	11.200	16,109,437
2025-08-07	11.500	11.550	11.300	11.450	11.450	55,367,204
2025-08-06	11.500	12.000	11.300	11.500	11.500	23,983,590
2025-08-05	11.850	12.300	11.500	11.500	11.500	42,019,266
2025-08-04	10.800	11.850	10.750	11.850	11.850	84,948,738

← NewerPage 5 of 21 · 1,237 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.