FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	10.000	10.800	10.000	10.800	10.800	277,211,548
2025-07-31	10.300	10.350	10.000	10.000	10.000	121,537,300
2025-07-30	10.300	10.600	10.000	10.300	10.300	31,805,806
2025-07-29	9.800	10.350	9.800	10.300	10.300	27,125,900
2025-07-28	9.800	10.050	9.750	9.800	9.800	68,404,627
2025-07-25	9.400	9.800	9.350	9.800	9.800	22,088,180
2025-07-24	9.400	9.600	9.350	9.400	9.400	15,188,008
2025-07-23	9.550	9.600	9.350	9.400	9.400	23,976,778
2025-07-22	9.650	9.650	9.200	9.550	9.550	16,015,193
2025-07-21	9.600	9.750	9.400	9.650	9.650	10,157,204
2025-07-18	9.800	9.800	9.400	9.600	9.600	1,309,703,951
2025-07-17	9.900	9.950	9.700	9.800	9.800	24,065,321
2025-07-16	9.800	10.100	9.700	9.900	9.900	17,408,989
2025-07-14	10.100	10.450	9.700	9.800	9.800	36,967,361
2025-07-11	9.600	10.400	9.350	10.100	10.100	27,884,638
2025-07-10	9.200	9.600	9.150	9.600	9.600	63,302,722
2025-07-09	9.100	9.250	9.050	9.200	9.200	6,065,680
2025-07-08	9.150	9.200	9.100	9.100	9.100	4,631,049
2025-07-07	9.300	9.300	9.150	9.150	9.150	61,384,393
2025-07-04	9.300	9.500	9.250	9.300	9.300	5,376,031
2025-07-03	9.300	9.500	9.200	9.300	9.300	16,656,870
2025-07-02	9.350	9.350	8.550	9.300	9.300	8,065,743
2025-07-01	9.250	9.350	9.250	9.350	9.350	3,814,323
2025-06-30	9.500	9.500	9.200	9.250	9.250	5,200,952
2025-06-27	9.500	9.500	9.350	9.500	9.500	2,680,484
2025-06-26	9.700	9.800	9.500	9.500	9.500	7,041,713
2025-06-25	9.850	9.850	9.650	9.700	9.700	11,653,498
2025-06-24	9.900	9.900	9.600	9.850	9.850	12,311,496
2025-06-23	9.850	9.900	9.600	9.900	9.900	15,797,379
2025-06-20	9.900	9.900	9.400	9.850	9.850	7,906,376
2025-06-19	9.450	9.900	9.400	9.900	9.900	6,575,147
2025-06-18	9.450	9.700	9.050	9.450	9.450	11,458,820
2025-06-17	9.250	9.450	8.950	9.450	9.450	15,996,754
2025-06-16	9.900	9.900	8.950	9.250	9.250	34,389,900
2025-06-13	10.500	10.500	9.850	9.900	9.900	14,145,259
2025-06-11	10.000	10.500	9.800	10.500	10.500	40,288,710
2025-06-10	10.000	10.000	9.750	10.000	10.000	3,043,532
2025-06-05	10.000	10.000	9.650	10.000	10.000	5,466,058
2025-06-04	10.000	10.000	9.600	10.000	10.000	13,587,905
2025-06-03	10.000	10.000	9.350	10.000	10.000	18,194,719
2025-06-02	10.000	10.000	9.700	10.000	10.000	5,889,127
2025-05-30	10.000	10.000	9.750	10.000	10.000	4,588,752
2025-05-29	10.000	10.000	9.750	10.000	10.000	7,531,274
2025-05-28	9.700	10.000	9.700	10.000	10.000	22,772,961
2025-05-27	9.700	9.700	9.500	9.700	9.700	2,452,696
2025-05-26	9.800	9.800	9.500	9.700	9.700	3,611,259
2025-05-23	9.900	9.900	9.200	9.800	9.800	3,121,667
2025-05-22	9.300	9.900	9.300	9.900	9.900	42,041,091
2025-05-21	9.500	9.500	9.300	9.300	9.300	5,840,816
2025-05-20	9.450	9.500	9.300	9.500	9.500	5,555,268
2025-05-19	9.400	9.500	9.350	9.450	9.450	3,091,040
2025-05-16	9.450	9.500	9.350	9.400	9.400	6,107,113
2025-05-15	9.500	9.500	9.350	9.450	9.450	273,035,257
2025-05-14	9.550	9.550	9.300	9.500	9.500	5,426,829
2025-05-13	9.300	9.550	9.100	9.550	9.550	4,682,083
2025-05-12	9.600	9.600	9.300	9.300	9.300	2,098,135
2025-05-09	9.600	9.600	9.300	9.600	9.600	4,649,820
2025-05-08	9.600	9.600	9.350	9.600	9.600	8,236,039
2025-05-07	9.600	9.600	9.200	9.600	9.600	12,228,408
2025-05-06	9.800	9.800	9.500	9.600	9.600	2,038,932

← NewerPage 6 of 21 · 1,239 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.