FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.900	19.500	18.900	19.500	19.500	6,984
2026-10-15	19.200	19.200	18.600	18.900	18.900	7,951
2026-10-14	18.950	19.000	18.800	18.950	18.950	7,903
2026-10-13	19.050	19.050	18.650	18.950	18.950	3,325
2026-10-12	19.300	19.300	18.650	18.650	18.650	4,509
2026-10-09	19.500	19.500	18.850	19.000	19.000	33,104
2026-10-08	19.200	19.200	18.950	19.200	19.200	57,818
2026-10-07	19.000	19.400	18.850	18.850	18.850	21,302
2026-10-06	19.000	19.000	18.800	18.950	18.950	6,073
2026-10-05	19.000	19.000	18.800	18.800	18.800	8,459
2026-10-02	19.000	19.250	18.850	19.000	19.000	9,246
2026-10-01	19.100	19.100	18.800	18.800	18.800	4,029
2026-09-30	19.100	19.100	18.500	18.650	18.650	10,286
2026-09-29	19.000	19.000	18.650	18.650	18.650	4,334
2026-09-28	18.850	18.900	18.750	18.750	18.750	1,886
2026-09-25	19.000	19.000	18.700	18.900	18.900	1,699
2026-09-24	18.650	18.950	18.550	18.550	18.550	5,292
2026-09-23	19.000	19.000	18.650	18.700	18.700	5,070
2026-09-22	19.150	19.200	19.000	19.000	19.000	5,910
2026-09-21	19.550	19.550	19.100	19.100	19.100	4,468
2026-09-18	19.800	19.800	19.450	19.450	19.450	12,299
2026-09-17	19.200	20.000	19.200	20.000	20.000	8,454
2026-09-16	18.650	19.150	18.650	19.150	19.150	16,319
2026-09-15	18.550	19.000	18.500	18.650	18.650	26,681
2026-09-14	18.500	18.700	18.500	18.550	18.550	11,318
2026-09-11	18.750	18.750	18.500	18.700	18.700	4,542
2026-09-10	18.650	19.000	18.500	18.650	18.650	38,776
2026-09-09	18.900	19.150	18.900	19.050	18.300	31,978
2026-09-08	19.100	19.200	19.050	19.050	18.300	4,111
2026-09-07	18.900	18.900	18.900	18.900	18.156	14,327
2026-09-04	18.800	18.900	18.450	18.900	18.156	7,507
2026-09-03	18.800	18.800	18.400	18.750	18.012	4,395
2026-09-02	18.750	18.800	18.400	18.800	18.800	6,688
2026-09-01	18.750	18.800	18.500	18.800	18.800	36,536
2026-08-31	18.750	18.750	18.400	18.700	18.700	7,007
2026-08-28	18.150	18.600	18.050	18.600	18.600	5,716
2026-08-27	18.200	18.400	18.100	18.100	18.100	20,019
2026-08-26	18.300	18.550	18.200	18.200	18.200	15,268
2026-08-25	18.250	18.250	18.000	18.100	18.100	35,547
2026-08-24	18.000	18.700	18.000	18.200	18.200	23,415
2026-08-21	18.750	18.750	18.200	18.400	18.400	6,429
2026-08-20	18.750	18.750	18.100	18.500	18.500	27,978
2026-08-19	18.300	20.000	18.000	20.000	20.000	38,867
2026-08-18	18.200	18.200	18.050	18.100	18.100	40,753
2026-08-17	18.250	18.250	18.200	18.200	18.200	2,398
2026-08-14	18.250	18.400	18.200	18.250	18.250	10,553
2026-08-13	18.650	18.650	18.250	18.300	18.300	3,946
2026-08-12	18.500	18.500	18.200	18.200	18.200	733
2026-08-11	18.450	18.450	18.150	18.450	18.450	9,900
2026-08-10	18.150	18.250	17.700	18.000	18.000	9,480
2026-08-07	17.950	18.000	17.750	17.750	17.750	17,515
2026-08-06	17.400	17.650	17.400	17.500	17.500	16,675
2026-08-05	17.250	17.500	17.250	17.500	17.500	14,941
2026-08-04	17.200	17.500	17.000	17.200	17.200	3,156
2026-08-03	17.100	17.250	17.100	17.150	17.150	2,990
2026-07-31	17.000	17.500	17.000	17.500	17.500	3,392
2026-07-30	16.800	17.350	16.800	17.150	17.150	20,623
2026-07-29	17.050	17.350	17.050	17.350	17.350	2,138
2026-07-28	17.000	17.400	16.950	16.950	16.950	8,871
2026-07-27	17.000	17.250	16.850	17.000	17.000	43,958

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	1.0000 EUR
2022-04-21	1.0000 EUR
2020-04-09	1.0000 EUR
2019-04-11	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.