FIRST HOLDCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 71.000 | 77.000 | 68.500 | 77.000 | 77.000 | 76,643,658 |
| 2026-04-21 | 68.000 | 71.000 | 67.650 | 71.000 | 71.000 | 38,612,855 |
| 2026-04-20 | 64.000 | 70.400 | 64.000 | 68.000 | 68.000 | 70,169,145 |
| 2026-04-17 | 58.450 | 64.250 | 58.450 | 64.000 | 64.000 | 31,463,836 |
| 2026-04-16 | 53.450 | 58.450 | 53.450 | 58.450 | 58.450 | 11,668,591 |
| 2026-04-15 | 54.900 | 55.000 | 53.000 | 53.450 | 53.450 | 11,338,250 |
| 2026-04-14 | 51.150 | 54.950 | 51.150 | 54.900 | 54.900 | 9,889,627 |
| 2026-04-13 | 52.050 | 52.050 | 51.100 | 51.150 | 51.150 | 3,156,529 |
| 2026-04-10 | 52.000 | 52.100 | 52.000 | 52.050 | 52.050 | 3,636,962 |
| 2026-04-09 | 51.750 | 52.000 | 51.000 | 52.000 | 52.000 | 3,942,389 |
| 2026-04-08 | 54.550 | 54.550 | 51.050 | 51.750 | 51.750 | 4,778,185 |
| 2026-04-07 | 50.000 | 55.000 | 50.000 | 54.550 | 54.550 | 62,962,964 |
| 2026-04-02 | 50.000 | 51.900 | 50.000 | 50.000 | 50.000 | 17,396,912 |
| 2026-04-01 | 50.000 | 51.900 | 50.000 | 50.000 | 50.000 | 59,431,140 |
| 2026-03-31 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 4,846,687 |
| 2026-03-30 | 50.500 | 51.000 | 49.100 | 51.000 | 51.000 | 84,557,177 |
| 2026-03-27 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 5,467,775 |
| 2026-03-26 | 50.950 | 51.500 | 50.900 | 51.000 | 51.000 | 7,238,614 |
| 2026-03-25 | 52.000 | 52.500 | 50.900 | 50.950 | 50.950 | 7,856,851 |
| 2026-03-24 | 53.600 | 53.600 | 52.000 | 52.000 | 52.000 | 32,306,930 |
| 2026-03-23 | 53.000 | 53.600 | 52.000 | 53.600 | 53.600 | 9,247,659 |
| 2026-03-18 | 52.000 | 53.000 | 51.500 | 53.000 | 53.000 | 10,725,036 |
| 2026-03-17 | 50.000 | 52.250 | 50.000 | 52.000 | 52.000 | 18,110,055 |
| 2026-03-16 | 50.000 | 50.850 | 50.000 | 50.000 | 50.000 | 67,030,581 |
| 2026-03-13 | 50.000 | 50.200 | 50.000 | 50.000 | 50.000 | 70,831,803 |
| 2026-03-12 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 27,722,056 |
| 2026-03-11 | 50.000 | 50.050 | 49.850 | 50.000 | 50.000 | 19,776,376 |
| 2026-03-10 | 50.000 | 50.250 | 50.000 | 50.000 | 50.000 | 7,727,868 |
| 2026-03-09 | 52.000 | 52.000 | 49.650 | 50.000 | 50.000 | 16,712,806 |
| 2026-03-06 | 52.500 | 52.500 | 50.900 | 52.000 | 52.000 | 43,914,794 |
| 2026-03-05 | 52.950 | 52.950 | 52.500 | 52.500 | 52.500 | 3,844,203 |
| 2026-03-04 | 53.000 | 53.000 | 52.900 | 52.950 | 52.950 | 24,178,689 |
| 2026-03-03 | 53.750 | 55.000 | 52.900 | 53.000 | 53.000 | 13,657,280 |
| 2026-03-02 | 53.950 | 54.000 | 53.000 | 53.750 | 53.750 | 9,231,296 |
| 2026-02-27 | 54.000 | 57.000 | 52.050 | 53.950 | 53.950 | 20,657,381 |
| 2026-02-26 | 51.500 | 54.000 | 51.500 | 54.000 | 54.000 | 9,262,179 |
| 2026-02-25 | 56.200 | 56.500 | 51.050 | 51.500 | 51.500 | 14,522,212 |
| 2026-02-24 | 56.000 | 57.000 | 56.000 | 56.200 | 56.200 | 15,803,108 |
| 2026-02-23 | 54.000 | 56.300 | 54.000 | 56.000 | 56.000 | 10,006,458 |
| 2026-02-20 | 52.000 | 54.000 | 52.000 | 54.000 | 54.000 | 10,879,377 |
| 2026-02-19 | 48.750 | 52.000 | 48.750 | 52.000 | 52.000 | 12,560,564 |
| 2026-02-18 | 48.500 | 48.950 | 48.500 | 48.750 | 48.750 | 5,466,550 |
| 2026-02-17 | 48.300 | 48.950 | 48.300 | 48.500 | 48.500 | 54,323,003 |
| 2026-02-16 | 48.150 | 49.000 | 48.050 | 48.300 | 48.300 | 8,106,193 |
| 2026-02-13 | 48.000 | 48.900 | 48.000 | 48.150 | 48.150 | 106,340,424 |
| 2026-02-12 | 48.000 | 48.900 | 47.900 | 48.000 | 48.000 | 4,405,747 |
| 2026-02-11 | 48.000 | 48.800 | 48.000 | 48.000 | 48.000 | 22,988,026 |
| 2026-02-10 | 47.100 | 49.750 | 47.100 | 48.000 | 48.000 | 38,614,584 |
| 2026-02-09 | 47.000 | 48.500 | 47.000 | 47.100 | 47.100 | 4,167,313 |
| 2026-02-06 | 49.750 | 49.750 | 47.000 | 47.000 | 47.000 | 7,432,221 |
| 2026-02-05 | 48.750 | 50.000 | 48.750 | 49.750 | 49.750 | 6,886,112 |
| 2026-02-04 | 44.350 | 48.750 | 43.000 | 48.750 | 48.750 | 35,329,516 |
| 2026-02-03 | 41.050 | 45.150 | 41.050 | 44.350 | 44.350 | 26,415,657 |
| 2026-02-02 | 45.000 | 45.000 | 40.600 | 41.050 | 41.050 | 27,634,949 |
| 2026-01-30 | 47.500 | 47.500 | 45.000 | 45.000 | 45.000 | 4,990,302 |
| 2026-01-29 | 46.000 | 47.500 | 46.000 | 47.500 | 47.500 | 3,818,666 |
| 2026-01-28 | 47.050 | 47.100 | 46.000 | 46.000 | 46.000 | 4,583,825 |
| 2026-01-27 | 49.000 | 49.000 | 47.050 | 47.050 | 47.050 | 3,710,765 |
| 2026-01-26 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 4,189,207 |
| 2026-01-23 | 50.000 | 50.000 | 49.000 | 49.000 | 49.000 | 2,413,762 |
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.