FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	11.000	11.000	10.850	11.000	11.000	4,014,924
2026-10-14	11.000	11.300	11.000	11.000	11.000	2,890,079
2026-10-13	11.000	11.250	10.900	11.000	11.000	6,414,246
2026-10-12	10.900	11.150	10.900	11.000	11.000	26,217,977
2026-10-09	11.000	11.000	10.900	10.900	10.900	5,768,534
2026-10-08	11.000	11.000	10.500	11.000	11.000	32,673,629
2026-10-07	11.100	11.300	11.000	11.000	11.000	15,276,564
2026-10-06	11.100	11.200	11.050	11.100	11.100	15,576,655
2026-10-05	11.100	11.200	11.050	11.100	11.100	13,105,586
2026-10-02	11.450	11.450	11.100	11.100	11.100	4,529,089
2026-09-30	11.450	11.450	11.100	11.450	11.450	6,601,666
2026-09-29	11.450	11.500	11.150	11.450	11.450	11,067,410
2026-09-28	11.150	11.650	11.150	11.450	11.450	22,155,207
2026-09-25	11.100	11.300	11.050	11.150	11.150	17,237,209
2026-09-24	11.100	11.200	11.050	11.100	11.100	12,840,306
2026-09-23	11.100	11.150	11.100	11.100	11.100	10,437,321
2026-09-22	11.150	11.250	11.100	11.100	11.100	22,305,879
2026-09-21	11.100	11.200	11.050	11.150	11.150	19,727,161
2026-09-18	11.450	11.450	11.100	11.100	11.100	12,042,966
2026-09-17	11.150	11.450	11.050	11.450	11.450	12,760,256
2026-09-16	10.950	11.150	10.900	11.150	11.150	13,232,518
2026-09-15	10.900	11.000	10.900	10.950	10.950	10,437,234
2026-09-14	11.000	11.150	10.900	10.900	10.900	8,172,873
2026-09-11	10.800	11.200	10.800	11.000	11.000	10,188,463
2026-09-10	10.750	11.100	10.650	10.800	10.800	8,402,396
2026-09-09	11.300	11.300	10.750	10.750	10.750	16,226,156
2026-09-08	11.550	11.600	11.250	11.300	11.300	26,346,148
2026-09-07	11.900	11.900	11.500	11.550	11.550	25,635,038
2026-09-04	11.900	11.950	11.700	11.900	11.900	7,549,917
2026-09-03	11.700	11.900	11.700	11.900	11.900	3,728,523
2026-09-02	11.650	11.900	11.650	11.700	11.700	7,863,705
2026-09-01	11.700	11.850	11.300	11.650	11.650	10,958,442
2026-08-31	11.050	11.700	11.050	11.700	11.700	24,954,884
2026-08-28	11.000	11.650	11.000	11.050	11.050	5,999,035
2026-08-27	11.100	11.500	10.650	11.000	11.000	6,204,863
2026-08-26	11.450	11.450	11.100	11.100	11.100	11,535,483
2026-08-24	11.500	11.500	11.250	11.450	11.450	25,421,789
2026-08-21	11.850	11.850	11.500	11.500	11.500	4,385,771
2026-08-20	12.000	12.000	11.500	11.850	11.850	6,468,616
2026-08-19	11.800	12.000	11.500	12.000	12.000	60,847,422
2026-08-18	12.000	12.000	11.450	11.800	11.800	49,977,715
2026-08-17	12.000	12.000	11.550	12.000	12.000	8,134,741
2026-08-14	12.000	12.000	11.350	12.000	12.000	14,907,081
2026-08-13	12.400	12.400	11.450	12.000	12.000	23,270,625
2026-08-12	12.600	12.600	11.850	12.400	12.400	12,703,696
2026-08-11	12.900	12.900	12.150	12.600	12.600	30,232,204
2026-08-10	12.950	12.950	12.400	12.900	12.900	20,196,538
2026-08-07	12.700	12.950	12.150	12.950	12.950	217,914,480
2026-08-06	11.700	12.700	11.200	12.700	12.700	131,740,546
2026-08-05	11.250	11.900	11.000	11.700	11.700	369,239,291
2026-08-04	11.250	11.250	11.000	11.250	11.250	49,543,758
2026-08-03	11.450	11.450	11.050	11.250	11.250	17,346,220
2026-07-31	11.350	11.500	11.250	11.450	11.450	16,472,011
2026-07-30	11.250	11.600	11.250	11.350	11.350	6,500,918
2026-07-29	11.800	11.950	11.250	11.250	11.250	92,443,570
2026-07-28	12.000	12.000	11.450	11.800	11.800	68,707,697
2026-07-27	12.000	12.000	11.500	12.000	12.000	40,333,175
2026-07-24	11.900	12.000	11.500	12.000	12.000	10,028,433
2026-07-23	12.250	12.250	11.850	11.900	11.900	26,018,550
2026-07-22	12.050	12.250	11.500	12.250	12.250	19,797,185

Page 1 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.