FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	11.050	11.150	10.900	11.150	11.150	4,243,925
2025-01-31	11.000	11.050	10.800	11.050	11.050	15,376,733
2025-01-30	11.450	11.450	10.900	11.000	11.000	22,486,275
2025-01-29	11.500	11.800	11.450	11.450	11.450	23,128,408
2025-01-28	11.850	12.900	11.000	11.500	11.500	26,050,347
2025-01-27	10.800	11.850	10.800	11.850	11.850	40,260,378
2025-01-24	10.600	10.850	10.600	10.800	10.800	7,545,718
2025-01-23	10.200	10.600	10.200	10.600	10.600	4,125,808
2025-01-22	10.100	10.200	10.100	10.200	10.200	2,584,482
2025-01-21	10.150	10.150	10.000	10.100	10.100	5,550,539
2025-01-20	10.250	10.250	10.050	10.150	10.150	5,638,590
2025-01-17	10.350	10.400	10.250	10.250	10.250	3,316,138
2025-01-16	10.400	10.400	10.350	10.350	10.350	4,417,372
2025-01-15	10.400	10.400	10.200	10.400	10.400	13,447,254
2025-01-14	10.700	10.700	10.400	10.400	10.400	7,196,154
2025-01-13	10.100	10.850	10.100	10.700	10.700	9,652,695
2025-01-10	10.300	10.300	10.000	10.100	10.100	6,159,521
2025-01-09	10.450	10.600	10.300	10.300	10.300	7,378,593
2025-01-08	10.250	10.450	10.200	10.450	10.450	10,893,457
2025-01-07	10.250	10.400	10.250	10.250	10.250	8,660,289
2025-01-06	9.700	10.250	9.700	10.250	10.250	7,205,422
2025-01-03	9.450	10.350	9.450	9.700	9.700	26,609,686
2025-01-02	9.400	9.600	9.400	9.450	9.450	4,974,012
2024-12-31	9.300	9.400	9.300	9.400	9.400	1,470,004
2024-12-30	9.500	9.500	9.300	9.300	9.300	2,378,949
2024-12-27	9.350	9.500	9.350	9.500	9.500	6,755,794
2024-12-24	9.400	9.400	9.250	9.350	9.350	4,019,732
2024-12-23	9.000	9.400	9.000	9.400	9.400	19,786,315
2024-12-20	9.050	9.100	9.000	9.000	9.000	15,830,677
2024-12-19	9.050	9.050	9.050	9.050	9.050	2,808,406
2024-12-18	8.900	9.200	8.900	9.050	9.050	7,757,952
2024-12-17	9.000	9.000	8.900	8.900	8.900	4,238,236
2024-12-16	9.000	9.400	9.000	9.000	9.000	12,248,733
2024-12-13	9.000	9.050	9.000	9.000	9.000	33,042,295
2024-12-12	9.000	9.000	8.900	9.000	9.000	77,631,945
2024-12-11	9.000	9.000	9.000	9.000	9.000	6,772,362
2024-12-10	8.900	9.000	8.900	9.000	9.000	5,772,034
2024-12-09	9.000	9.450	8.900	8.900	8.900	61,650,161
2024-12-06	9.000	9.000	8.850	9.000	9.000	45,000,086
2024-12-05	8.900	9.000	8.700	9.000	9.000	6,171,877
2024-12-04	9.000	9.150	8.900	8.900	8.900	10,112,213
2024-12-03	9.000	9.000	8.950	9.000	9.000	3,475,878
2024-12-02	9.200	9.200	9.000	9.000	9.000	3,370,678
2024-11-29	9.200	9.200	9.100	9.200	9.200	2,530,693
2024-11-28	9.200	9.200	9.200	9.200	9.200	606,666
2024-11-27	9.250	9.250	9.000	9.200	9.200	2,322,948
2024-11-26	9.250	9.250	9.250	9.250	9.250	849,846
2024-11-25	9.400	9.400	9.250	9.250	9.250	4,679,322
2024-11-22	9.350	9.400	9.300	9.400	9.400	5,544,818
2024-11-21	9.200	9.400	9.200	9.350	9.350	2,815,205
2024-11-20	9.400	9.600	9.200	9.200	9.200	5,124,182
2024-11-19	9.400	9.500	9.300	9.400	9.400	5,689,477
2024-11-18	9.500	9.500	9.400	9.400	9.400	1,575,634
2024-11-15	9.400	9.500	9.350	9.500	9.500	1,859,933
2024-11-14	9.300	9.400	9.300	9.400	9.400	1,110,346
2024-11-13	9.200	9.300	9.100	9.300	9.300	2,635,784
2024-11-12	9.500	9.500	9.100	9.200	9.200	2,209,236
2024-11-11	9.500	9.500	9.500	9.500	9.500	504,267
2024-11-08	9.400	9.500	9.400	9.500	9.500	2,423,784
2024-11-07	9.750	9.750	9.050	9.400	9.400	4,752,310

← NewerPage 8 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.