FIRST HOLDCO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.950	31.950	31.000	31.500	31.500	66,571,538
2025-10-24	33.000	33.000	31.600	31.950	31.950	8,822,843
2025-10-23	33.500	33.500	33.000	33.000	33.000	5,540,114
2025-10-22	33.950	34.000	33.150	33.500	33.500	16,320,719
2025-10-21	32.500	34.400	32.200	33.950	33.950	13,742,729
2025-10-20	31.400	32.500	31.400	32.500	32.500	4,395,843
2025-10-17	32.000	32.000	31.250	31.400	31.400	3,509,251
2025-10-16	31.250	32.000	31.250	32.000	32.000	5,986,381
2025-10-15	31.250	31.550	31.200	31.250	31.250	16,597,768
2025-10-14	31.500	31.600	31.250	31.250	31.250	7,171,822
2025-10-13	31.000	31.500	31.000	31.500	31.500	10,458,964
2025-10-10	31.100	31.100	31.000	31.000	31.000	11,308,718
2025-10-09	31.000	31.100	31.000	31.100	31.100	12,394,901
2025-10-08	31.000	31.100	31.000	31.000	31.000	36,538,494
2025-10-07	31.000	31.150	30.950	31.000	31.000	6,167,215
2025-10-06	30.950	31.000	30.950	31.000	31.000	6,409,749
2025-10-03	31.000	31.000	30.900	30.950	30.950	4,467,240
2025-10-02	31.500	31.500	30.900	31.000	31.000	111,797,923
2025-09-30	31.000	31.500	31.000	31.500	31.500	15,526,873
2025-09-29	31.000	31.000	30.600	31.000	31.000	47,493,710
2025-09-26	31.000	31.000	30.850	31.000	31.000	23,211,683
2025-09-25	31.000	31.000	30.700	31.000	31.000	18,488,721
2025-09-24	30.700	31.000	30.500	31.000	31.000	46,109,281
2025-09-23	31.300	31.450	30.650	30.700	30.700	100,993,948
2025-09-22	31.900	31.900	31.300	31.300	31.300	7,606,954
2025-09-19	32.000	32.000	31.700	31.900	31.900	18,017,297
2025-09-18	32.350	32.350	32.000	32.000	32.000	6,167,733
2025-09-17	30.800	32.350	30.800	32.350	32.350	22,529,116
2025-09-16	30.800	30.800	30.800	30.800	30.800	4,767,958
2025-09-15	31.600	31.900	30.800	30.800	30.800	8,046,135
2025-09-12	31.000	31.700	31.000	31.600	31.600	4,540,090
2025-09-11	30.500	31.100	30.500	31.000	31.000	7,300,751
2025-09-10	30.500	30.500	30.200	30.500	30.500	12,154,779
2025-09-09	30.500	30.700	30.000	30.500	30.500	44,226,523
2025-09-08	32.300	32.300	30.500	30.500	30.500	25,906,483
2025-09-04	32.100	32.300	32.050	32.300	32.300	2,761,616
2025-09-03	32.100	32.100	32.000	32.100	32.100	4,860,046
2025-09-02	32.300	32.400	32.050	32.100	32.100	4,746,647
2025-09-01	32.500	32.500	32.100	32.300	32.300	6,628,129
2025-08-29	32.550	32.550	32.200	32.500	32.500	19,932,245
2025-08-28	32.500	32.750	32.500	32.550	32.550	46,257,501
2025-08-27	32.500	32.500	32.400	32.500	32.500	35,780,635
2025-08-26	32.500	32.550	32.500	32.500	32.500	6,965,632
2025-08-25	32.500	32.550	29.250	32.500	32.500	6,996,837
2025-08-22	32.500	32.950	32.500	32.500	32.500	19,052,702
2025-08-21	32.500	32.500	32.450	32.500	32.500	3,637,591
2025-08-20	32.500	32.500	32.450	32.500	32.500	9,050,815
2025-08-19	32.500	32.550	32.450	32.500	32.500	14,093,644
2025-08-18	32.850	33.000	32.300	32.500	32.500	9,699,927
2025-08-15	32.850	32.900	32.800	32.850	32.850	23,956,761
2025-08-14	32.800	33.000	32.300	32.850	32.850	22,024,314
2025-08-13	32.550	32.800	32.550	32.800	32.800	17,417,617
2025-08-12	32.600	32.700	32.100	32.550	32.550	10,994,160
2025-08-11	32.950	32.950	32.000	32.600	32.600	4,450,321
2025-08-08	32.400	33.000	32.400	32.950	32.950	7,437,099
2025-08-07	32.400	32.600	32.000	32.400	32.400	8,614,836
2025-08-06	32.000	33.000	31.900	32.400	32.400	26,297,369
2025-08-05	33.600	34.000	32.000	32.000	32.000	22,166,595
2025-08-04	33.400	33.750	33.350	33.600	33.600	10,592,423
2025-08-01	32.250	33.450	32.250	33.400	33.400	9,016,140

← NewerPage 5 of 7 · 398 trading daysOlder →

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.