FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9.550	9.800	9.200	9.800	9.800	15,007,126
2025-05-02	9.250	9.550	9.000	9.550	9.550	34,523,569
2025-04-30	8.950	9.250	8.800	9.250	9.250	9,559,535
2025-04-29	9.150	9.250	8.950	8.950	8.950	8,215,175
2025-04-28	9.100	9.150	8.900	9.150	9.150	3,376,647
2025-04-25	9.100	9.100	9.000	9.100	9.100	2,727,483
2025-04-24	9.100	9.100	8.950	9.100	9.100	3,600,499
2025-04-23	9.150	9.150	8.800	9.100	9.100	1,544,950
2025-04-22	9.250	9.250	8.600	9.150	9.150	7,251,553
2025-04-17	9.100	9.250	8.400	9.250	9.250	5,027,317
2025-04-16	9.200	9.300	8.800	9.100	9.100	28,772,961
2025-04-15	9.250	9.250	8.850	9.200	9.200	20,805,145
2025-04-14	9.350	9.350	8.700	9.250	9.250	21,624,999
2025-04-11	9.400	9.400	9.000	9.350	9.350	2,253,752
2025-04-10	9.250	9.450	8.950	9.400	9.400	18,267,636
2025-04-09	9.250	9.250	8.800	9.250	9.250	7,333,683
2025-04-08	9.300	9.300	8.450	9.250	9.250	23,346,382
2025-04-07	9.050	9.300	8.550	9.300	9.300	65,499,646
2025-04-04	9.100	9.100	8.550	9.050	9.050	24,154,888
2025-04-03	9.400	9.950	9.100	9.100	9.100	5,510,665
2025-04-02	9.700	9.700	9.400	9.400	9.400	3,850,751
2025-03-28	9.750	9.750	9.400	9.700	9.700	1,400,849
2025-03-27	9.750	10.000	9.350	9.750	9.750	6,249,796
2025-03-26	9.950	10.000	9.750	9.750	9.750	2,654,229
2025-03-25	9.500	9.950	9.500	9.950	9.950	7,156,878
2025-03-24	9.000	9.500	9.000	9.500	9.500	49,586,537
2025-03-21	9.000	9.100	9.000	9.000	9.000	2,770,547
2025-03-20	9.150	9.250	8.350	9.000	9.000	8,326,661
2025-03-19	9.750	9.750	9.000	9.150	9.150	7,995,193
2025-03-18	9.800	9.800	9.250	9.750	9.750	6,155,575
2025-03-17	9.800	9.800	9.800	9.800	9.800	2,537,377
2025-03-14	9.650	9.800	9.650	9.800	9.800	1,574,792
2025-03-13	9.600	9.700	9.600	9.650	9.650	3,336,997
2025-03-12	9.900	10.100	9.250	9.600	9.600	17,320,966
2025-03-11	10.000	10.100	9.900	9.900	9.900	4,957,807
2025-03-10	9.100	10.000	9.100	10.000	10.000	5,453,988
2025-03-07	9.850	10.200	8.900	9.100	9.100	7,466,013
2025-03-06	9.500	9.850	9.400	9.850	9.850	3,510,594
2025-03-05	10.000	10.000	9.200	9.500	9.500	6,034,665
2025-03-04	10.600	10.600	10.000	10.000	10.000	3,777,111
2025-03-03	10.600	10.600	10.600	10.600	10.600	1,028,467
2025-02-28	10.500	11.250	10.400	10.600	10.600	50,159,548
2025-02-27	10.500	10.500	10.400	10.500	10.500	102,270,103
2025-02-26	10.500	10.500	10.500	10.500	10.500	1,825,383
2025-02-25	10.550	10.650	10.500	10.500	10.500	5,136,559
2025-02-24	10.650	10.650	10.550	10.550	10.550	2,656,471
2025-02-21	10.850	10.900	10.550	10.650	10.650	6,706,413
2025-02-20	10.500	10.850	10.500	10.850	10.850	2,487,477
2025-02-19	10.950	10.950	10.500	10.500	10.500	5,741,092
2025-02-18	11.050	11.150	10.500	10.950	10.950	11,202,908
2025-02-17	11.100	11.250	11.050	11.050	11.050	3,421,190
2025-02-14	11.200	11.450	11.100	11.100	11.100	6,853,089
2025-02-13	11.500	11.500	11.200	11.200	11.200	10,559,182
2025-02-12	11.500	12.000	11.500	11.500	11.500	10,934,390
2025-02-11	11.500	11.900	11.000	11.500	11.500	8,229,869
2025-02-10	11.900	11.950	11.500	11.500	11.500	4,346,693
2025-02-07	11.600	11.950	11.600	11.900	11.900	6,227,247
2025-02-06	12.000	12.000	11.150	11.600	11.600	17,181,626
2025-02-05	11.500	12.000	11.500	12.000	12.000	6,541,981
2025-02-04	11.150	11.500	11.150	11.500	11.500	4,114,042

← NewerPage 7 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.