FIRST HOLDCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 105.50 | 110.00 | 104.00 | 105.00 | 105.00 | 72,714,516 |
| 2026-07-20 | 95.950 | 105.50 | 95.950 | 105.50 | 105.50 | 203,937,684 |
| 2026-07-17 | 87.250 | 95.950 | 79.000 | 95.950 | 95.950 | 225,912,721 |
| 2026-07-16 | 79.350 | 87.250 | 79.350 | 87.250 | 87.250 | 38,800,373 |
| 2026-07-15 | 72.150 | 79.350 | 72.150 | 79.350 | 79.350 | 78,657,490 |
| 2026-07-14 | 65.600 | 72.150 | 65.600 | 72.150 | 72.150 | 326,922,035 |
| 2026-07-13 | 69.200 | 69.200 | 65.600 | 65.600 | 65.600 | 2,637,812 |
| 2026-07-10 | 69.550 | 70.500 | 69.050 | 69.200 | 69.200 | 18,983,909 |
| 2026-07-09 | 63.250 | 69.550 | 63.200 | 69.550 | 69.550 | 1,258,228,060 |
| 2026-07-08 | 63.150 | 63.250 | 62.000 | 63.250 | 63.250 | 6,457,595 |
| 2026-07-07 | 60.500 | 63.150 | 60.500 | 63.150 | 63.150 | 13,259,226 |
| 2026-07-06 | 55.000 | 60.500 | 55.000 | 60.500 | 60.500 | 8,372,988 |
| 2026-07-03 | 52.500 | 56.000 | 52.500 | 55.000 | 55.000 | 4,862,568 |
| 2026-07-02 | 57.200 | 57.200 | 52.500 | 52.500 | 52.500 | 5,526,713 |
| 2026-07-01 | 56.050 | 58.000 | 56.050 | 57.200 | 57.200 | 5,130,773 |
| 2026-06-30 | 59.000 | 59.000 | 56.050 | 56.050 | 56.050 | 3,147,548 |
| 2026-06-29 | 60.500 | 62.500 | 58.250 | 59.000 | 59.000 | 17,714,306 |
| 2026-06-26 | 60.900 | 62.000 | 60.050 | 60.500 | 60.500 | 8,943,844 |
| 2026-06-25 | 61.100 | 61.100 | 60.900 | 60.900 | 60.900 | 9,015,166 |
| 2026-06-24 | 61.000 | 63.500 | 61.000 | 61.100 | 61.100 | 57,387,959 |
| 2026-06-23 | 60.500 | 64.950 | 60.300 | 61.000 | 61.000 | 17,133,308 |
| 2026-06-22 | 55.000 | 60.500 | 55.000 | 60.500 | 60.500 | 10,282,688 |
| 2026-06-19 | 61.000 | 61.800 | 55.000 | 55.000 | 55.000 | 9,662,206 |
| 2026-06-18 | 60.500 | 62.000 | 60.500 | 61.000 | 61.000 | 115,835,637 |
| 2026-06-17 | 63.000 | 63.000 | 60.250 | 60.500 | 60.500 | 11,999,508 |
| 2026-06-16 | 66.600 | 66.600 | 63.000 | 63.000 | 63.000 | 8,260,960 |
| 2026-06-15 | 69.000 | 69.000 | 66.600 | 66.600 | 66.600 | 3,909,834 |
| 2026-06-11 | 67.250 | 69.000 | 67.250 | 69.000 | 69.000 | 6,740,328 |
| 2026-06-10 | 69.000 | 69.050 | 67.000 | 67.250 | 67.250 | 8,471,709 |
| 2026-06-09 | 62.000 | 69.000 | 62.000 | 69.000 | 69.000 | 16,461,737 |
| 2026-06-08 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 3,416,077 |
| 2026-06-05 | 62.150 | 62.150 | 62.000 | 62.000 | 62.000 | 9,498,851 |
| 2026-06-04 | 58.250 | 63.900 | 58.250 | 62.150 | 62.150 | 8,350,529 |
| 2026-06-03 | 62.500 | 63.800 | 58.250 | 58.250 | 58.250 | 20,073,767 |
| 2026-06-02 | 67.000 | 67.000 | 62.500 | 62.500 | 62.500 | 15,123,894 |
| 2026-06-01 | 70.000 | 72.000 | 67.000 | 67.000 | 67.000 | 17,325,437 |
| 2026-05-29 | 67.500 | 70.000 | 67.500 | 70.000 | 70.000 | 24,659,272 |
| 2026-05-26 | 69.950 | 70.750 | 67.500 | 67.500 | 67.500 | 9,096,658 |
| 2026-05-25 | 70.000 | 70.000 | 69.900 | 69.950 | 69.950 | 5,853,288 |
| 2026-05-22 | 69.900 | 70.000 | 69.400 | 70.000 | 70.000 | 7,695,521 |
| 2026-05-21 | 70.000 | 70.000 | 68.500 | 69.900 | 69.900 | 6,537,344 |
| 2026-05-20 | 72.950 | 72.950 | 69.800 | 70.000 | 70.000 | 15,954,927 |
| 2026-05-19 | 70.300 | 72.950 | 70.300 | 72.950 | 72.950 | 13,536,113 |
| 2026-05-18 | 70.000 | 70.300 | 69.900 | 70.300 | 70.300 | 13,827,423 |
| 2026-05-15 | 71.800 | 73.100 | 70.000 | 70.000 | 70.000 | 58,650,122 |
| 2026-05-14 | 75.300 | 75.300 | 70.150 | 71.800 | 71.800 | 75,638,857 |
| 2026-05-13 | 79.000 | 81.800 | 75.200 | 75.300 | 75.300 | 564,135,245 |
| 2026-05-12 | 74.550 | 81.900 | 74.550 | 79.000 | 79.000 | 29,117,226 |
| 2026-05-11 | 67.800 | 74.550 | 67.800 | 74.550 | 74.550 | 131,973,731 |
| 2026-05-08 | 61.650 | 67.800 | 61.650 | 67.800 | 67.800 | 12,107,883 |
| 2026-05-07 | 61.000 | 64.250 | 61.000 | 61.650 | 61.650 | 6,206,143 |
| 2026-05-06 | 60.050 | 61.000 | 60.050 | 61.000 | 61.000 | 5,327,126 |
| 2026-05-05 | 62.200 | 62.200 | 60.050 | 61.000 | 61.000 | 13,387,263 |
| 2026-05-04 | 64.650 | 64.650 | 62.100 | 62.200 | 62.200 | 16,067,815 |
| 2026-04-30 | 65.000 | 65.000 | 64.600 | 64.650 | 64.650 | 8,019,427 |
| 2026-04-29 | 68.200 | 69.800 | 65.000 | 65.000 | 65.000 | 45,037,149 |
| 2026-04-28 | 67.500 | 70.000 | 62.000 | 68.200 | 68.200 | 8,194,626 |
| 2026-04-27 | 75.000 | 75.000 | 67.500 | 67.500 | 67.500 | 18,462,577 |
| 2026-04-24 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 4,830,160 |
| 2026-04-23 | 77.000 | 79.850 | 75.200 | 77.000 | 77.000 | 21,724,488 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.