FIRST HOLDCO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 136.85 | 138.00 | 130.00 | 138.00 | 138.00 | 10,850,935 |
| 2026-10-14 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 4,995,296 |
| 2026-10-13 | 140.00 | 145.00 | 133.15 | 136.85 | 136.85 | 14,294,964 |
| 2026-10-12 | 143.65 | 143.65 | 132.25 | 140.00 | 140.00 | 13,229,129 |
| 2026-10-09 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 4,315,825 |
| 2026-10-08 | 142.50 | 154.00 | 142.50 | 143.65 | 143.65 | 6,719,408 |
| 2026-10-07 | 142.50 | 142.50 | 141.40 | 142.50 | 142.50 | 6,816,161 |
| 2026-10-06 | 150.15 | 150.15 | 141.40 | 142.50 | 142.50 | 7,069,392 |
| 2026-10-05 | 150.05 | 150.15 | 150.05 | 150.15 | 150.15 | 6,118,136 |
| 2026-10-02 | 159.90 | 159.90 | 150.05 | 150.05 | 150.05 | 6,892,489 |
| 2026-09-30 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 8,419,932 |
| 2026-09-29 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 6,956,983 |
| 2026-09-28 | 156.60 | 160.00 | 156.60 | 159.90 | 159.90 | 7,281,440 |
| 2026-09-25 | 165.00 | 165.00 | 156.60 | 156.60 | 156.60 | 6,099,860 |
| 2026-09-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 8,681,617 |
| 2026-09-23 | 162.80 | 165.00 | 162.80 | 165.00 | 165.00 | 10,902,901 |
| 2026-09-22 | 160.00 | 162.80 | 155.20 | 162.80 | 162.80 | 11,372,024 |
| 2026-09-21 | 160.00 | 160.00 | 150.70 | 160.00 | 160.00 | 12,182,481 |
| 2026-09-18 | 148.00 | 162.80 | 147.90 | 160.00 | 160.00 | 23,795,891 |
| 2026-09-17 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 9,234,501 |
| 2026-09-16 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 11,312,155 |
| 2026-09-15 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 5,800,176 |
| 2026-09-14 | 136.00 | 141.00 | 134.45 | 141.00 | 141.00 | 16,678,751 |
| 2026-09-11 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 8,070,553 |
| 2026-09-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5,072,700 |
| 2026-09-09 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 7,823,175 |
| 2026-09-08 | 149.95 | 149.95 | 136.00 | 136.00 | 136.00 | 8,812,974 |
| 2026-09-07 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 9,666,467 |
| 2026-09-04 | 149.95 | 154.80 | 149.95 | 149.95 | 149.95 | 7,383,616 |
| 2026-09-03 | 149.90 | 155.00 | 149.90 | 149.95 | 149.95 | 8,612,782 |
| 2026-09-02 | 146.70 | 159.00 | 146.30 | 149.90 | 149.90 | 11,391,868 |
| 2026-09-01 | 145.00 | 159.50 | 143.00 | 146.70 | 146.70 | 7,167,538 |
| 2026-08-31 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 14,467,751 |
| 2026-08-28 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 15,104,837 |
| 2026-08-27 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 23,920,986 |
| 2026-08-26 | 127.90 | 129.00 | 124.00 | 129.00 | 129.00 | 88,939,038 |
| 2026-08-24 | 129.95 | 129.95 | 127.90 | 127.90 | 127.90 | 61,705,295 |
| 2026-08-21 | 132.00 | 132.00 | 129.50 | 129.95 | 129.95 | 32,446,732 |
| 2026-08-20 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 15,658,589 |
| 2026-08-19 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 15,148,834 |
| 2026-08-18 | 140.00 | 140.00 | 131.00 | 132.00 | 132.00 | 17,036,383 |
| 2026-08-17 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 25,028,046 |
| 2026-08-14 | 140.00 | 140.00 | 136.95 | 140.00 | 140.00 | 19,551,659 |
| 2026-08-13 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 28,250,141 |
| 2026-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 28,283,239 |
| 2026-08-11 | 142.00 | 142.00 | 136.50 | 140.00 | 140.00 | 38,742,102 |
| 2026-08-10 | 145.40 | 145.40 | 140.05 | 142.00 | 142.00 | 35,754,653 |
| 2026-08-07 | 140.00 | 150.00 | 140.00 | 145.40 | 145.40 | 25,013,154 |
| 2026-08-06 | 137.00 | 140.00 | 135.50 | 140.00 | 140.00 | 43,444,987 |
| 2026-08-05 | 130.00 | 137.00 | 122.00 | 137.00 | 137.00 | 43,472,914 |
| 2026-08-04 | 134.00 | 137.90 | 130.00 | 130.00 | 130.00 | 20,273,191 |
| 2026-08-03 | 129.55 | 137.20 | 129.50 | 134.00 | 134.00 | 27,635,123 |
| 2026-07-31 | 119.95 | 130.00 | 119.95 | 129.55 | 129.55 | 26,343,931 |
| 2026-07-30 | 124.90 | 124.90 | 119.10 | 119.95 | 119.95 | 1,571,845,540 |
| 2026-07-29 | 127.00 | 127.00 | 119.35 | 124.90 | 124.90 | 71,121,971 |
| 2026-07-28 | 126.00 | 127.00 | 124.70 | 127.00 | 127.00 | 24,959,387 |
| 2026-07-27 | 120.50 | 126.00 | 120.00 | 126.00 | 126.00 | 34,197,335 |
| 2026-07-24 | 120.90 | 128.00 | 113.00 | 120.50 | 120.50 | 35,377,420 |
| 2026-07-23 | 110.00 | 121.00 | 110.00 | 120.90 | 120.90 | 106,397,127 |
| 2026-07-22 | 105.00 | 110.00 | 97.200 | 110.00 | 110.00 | 736,037,724 |
Page 1 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.