FIRST HOLDCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 32.250 | 33.450 | 32.250 | 33.400 | 33.400 | 9,016,140 |
| 2025-07-31 | 34.900 | 34.900 | 31.450 | 32.250 | 32.250 | 20,132,508 |
| 2025-07-30 | 35.150 | 35.150 | 34.500 | 34.900 | 34.900 | 13,890,129 |
| 2025-07-29 | 35.050 | 35.350 | 35.000 | 35.150 | 35.150 | 12,261,124 |
| 2025-07-28 | 36.200 | 36.200 | 35.000 | 35.050 | 35.050 | 8,621,557 |
| 2025-07-25 | 35.150 | 37.500 | 35.150 | 36.200 | 36.200 | 20,822,944 |
| 2025-07-24 | 32.000 | 35.150 | 32.000 | 35.150 | 35.150 | 17,095,220 |
| 2025-07-23 | 32.000 | 32.000 | 31.500 | 32.000 | 32.000 | 11,094,565 |
| 2025-07-22 | 33.400 | 33.400 | 32.000 | 32.000 | 32.000 | 14,982,916 |
| 2025-07-21 | 33.950 | 33.950 | 33.000 | 33.400 | 33.400 | 21,465,747 |
| 2025-07-18 | 35.400 | 36.450 | 33.950 | 33.950 | 33.950 | 32,698,341 |
| 2025-07-17 | 32.200 | 35.400 | 32.200 | 35.400 | 35.400 | 86,415,848 |
| 2025-07-16 | 29.300 | 32.200 | 29.300 | 32.200 | 32.200 | 33,199,883 |
| 2025-07-14 | 29.150 | 29.750 | 29.150 | 29.300 | 29.300 | 24,089,839 |
| 2025-07-11 | 29.050 | 29.500 | 29.050 | 29.150 | 29.150 | 8,781,456 |
| 2025-07-10 | 28.750 | 29.050 | 28.450 | 29.050 | 29.050 | 8,839,276 |
| 2025-07-09 | 29.950 | 29.950 | 28.100 | 28.750 | 28.750 | 12,759,570 |
| 2025-07-08 | 28.000 | 29.950 | 27.050 | 29.950 | 29.950 | 19,013,990 |
| 2025-07-07 | 25.500 | 28.000 | 25.500 | 28.000 | 28.000 | 20,963,906 |
| 2025-07-04 | 26.000 | 26.000 | 25.450 | 25.500 | 25.500 | 6,052,523 |
| 2025-07-03 | 26.050 | 26.050 | 25.850 | 26.000 | 26.000 | 8,094,439 |
| 2025-07-02 | 26.050 | 26.050 | 25.650 | 26.050 | 26.050 | 3,906,977 |
| 2025-07-01 | 26.000 | 26.050 | 25.500 | 26.050 | 26.050 | 3,071,503 |
| 2025-06-30 | 26.200 | 26.800 | 26.000 | 26.000 | 26.000 | 5,995,301 |
| 2025-06-27 | 26.500 | 28.000 | 26.150 | 26.200 | 26.200 | 6,190,122 |
| 2025-06-26 | 27.400 | 27.400 | 26.500 | 26.500 | 26.500 | 11,569,266 |
| 2025-06-25 | 26.900 | 27.400 | 26.750 | 27.400 | 27.400 | 5,101,963 |
| 2025-06-24 | 28.000 | 28.000 | 26.900 | 26.900 | 26.900 | 3,904,530 |
| 2025-06-23 | 26.950 | 28.000 | 26.550 | 28.000 | 28.000 | 7,138,311 |
| 2025-06-20 | 26.850 | 27.200 | 26.000 | 26.950 | 26.950 | 21,872,330 |
| 2025-06-19 | 25.400 | 27.000 | 25.400 | 26.850 | 26.850 | 11,725,987 |
| 2025-06-18 | 25.400 | 25.700 | 25.200 | 25.400 | 25.400 | 16,980,891 |
| 2025-06-17 | 26.500 | 26.500 | 25.000 | 25.400 | 25.400 | 22,060,081 |
| 2025-06-16 | 28.200 | 28.200 | 25.400 | 26.500 | 26.500 | 27,643,145 |
| 2025-06-13 | 29.800 | 29.800 | 28.000 | 28.200 | 28.200 | 27,277,085 |
| 2025-06-11 | 29.800 | 30.050 | 29.750 | 29.800 | 29.800 | 15,032,252 |
| 2025-06-10 | 29.400 | 30.000 | 29.100 | 29.800 | 29.800 | 20,483,343 |
| 2025-06-05 | 28.500 | 29.550 | 28.500 | 29.400 | 29.400 | 19,679,043 |
| 2025-06-04 | 27.750 | 28.550 | 26.750 | 28.500 | 28.500 | 16,457,292 |
| 2025-06-03 | 25.500 | 28.000 | 25.000 | 27.750 | 27.750 | 19,695,432 |
| 2025-06-02 | 25.000 | 25.600 | 25.000 | 25.500 | 25.500 | 4,431,413 |
| 2025-05-30 | 25.450 | 25.450 | 25.000 | 25.000 | 25.000 | 9,402,322 |
| 2025-05-29 | 25.500 | 25.500 | 25.350 | 25.450 | 25.450 | 5,643,607 |
| 2025-05-28 | 25.750 | 26.000 | 25.500 | 25.500 | 25.500 | 4,729,673 |
| 2025-05-27 | 25.700 | 25.850 | 25.700 | 25.750 | 25.750 | 9,851,592 |
| 2025-05-26 | 25.100 | 25.900 | 25.100 | 25.700 | 25.700 | 6,565,806 |
| 2025-05-23 | 24.750 | 25.350 | 24.750 | 25.100 | 25.100 | 12,802,612 |
| 2025-05-22 | 24.500 | 24.750 | 24.500 | 24.750 | 24.750 | 8,027,080 |
| 2025-05-21 | 24.800 | 25.200 | 24.500 | 24.500 | 24.500 | 4,521,918 |
| 2025-05-20 | 25.000 | 25.000 | 24.800 | 24.800 | 24.800 | 4,861,490 |
| 2025-05-19 | 24.950 | 25.150 | 24.950 | 25.000 | 25.000 | 5,432,260 |
| 2025-05-16 | 24.850 | 25.000 | 24.600 | 24.950 | 24.950 | 6,254,657 |
| 2025-05-15 | 24.850 | 24.950 | 24.700 | 24.850 | 24.850 | 3,568,639 |
| 2025-05-14 | 25.050 | 25.050 | 24.850 | 24.850 | 24.850 | 5,290,146 |
| 2025-05-13 | 25.900 | 25.900 | 25.050 | 25.050 | 25.050 | 4,461,593 |
| 2025-05-12 | 25.650 | 25.900 | 25.500 | 25.900 | 25.900 | 7,430,229 |
| 2025-05-09 | 25.550 | 26.000 | 25.550 | 25.650 | 25.650 | 10,925,187 |
| 2025-05-08 | 25.000 | 25.650 | 25.000 | 25.550 | 25.550 | 22,709,562 |
| 2025-05-07 | 24.750 | 25.050 | 24.000 | 25.000 | 25.000 | 12,567,323 |
| 2025-05-06 | 24.700 | 25.000 | 24.550 | 24.750 | 24.750 | 3,402,934 |
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.