FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	13.500	13.500	13.200	13.300	13.300	1,986
2024-09-02	13.350	13.550	13.150	13.150	13.150	1,497
2024-08-30	13.250	13.500	12.900	13.500	13.500	13,545
2024-08-29	13.200	13.200	12.900	13.200	13.200	9,471
2024-08-28	13.200	13.200	12.900	13.100	13.100	17,683
2024-08-27	13.200	13.200	12.900	12.950	12.950	10,040
2024-08-26	13.250	13.250	13.250	13.250	13.250	2,955
2024-08-23	13.200	13.400	13.100	13.250	13.250	7,067
2024-08-22	13.150	13.200	13.100	13.200	13.200	9,482
2024-08-21	13.150	13.150	13.000	13.000	13.000	2,564
2024-08-20	13.150	13.150	13.000	13.100	13.100	4,184
2024-08-19	13.150	13.150	12.900	12.900	12.900	15,053
2024-08-16	13.150	13.150	12.950	13.150	13.150	4,532
2024-08-15	13.150	13.150	12.900	13.150	13.150	9,665
2024-08-14	13.050	13.150	13.000	13.150	13.150	23,774
2024-08-13	12.950	13.050	12.900	13.050	13.050	657
2024-08-12	13.150	13.150	12.800	12.900	12.900	3,278
2024-08-09	12.800	13.150	12.800	12.850	12.850	36,175
2024-08-08	12.650	12.700	12.600	12.600	12.600	2,877
2024-08-07	12.600	12.700	12.450	12.700	12.700	6,957
2024-08-06	13.000	13.000	12.500	12.500	12.500	31,669
2024-08-05	12.650	13.000	12.650	13.000	13.000	8,117
2024-08-02	12.850	12.950	12.650	12.650	12.650	1,771
2024-08-01	12.650	13.050	12.650	12.650	12.650	10,990
2024-07-31	12.900	12.900	12.650	12.650	12.650	1,077
2024-07-30	12.700	12.700	12.700	12.700	12.700	347
2024-07-29	12.550	12.850	12.500	12.600	12.600	7,627
2024-07-26	12.600	12.850	12.600	12.850	12.850	1,094
2024-07-25	12.550	12.850	12.450	12.850	12.850	18,395
2024-07-24	13.000	13.000	12.750	12.750	12.750	3,100
2024-07-23	12.800	12.800	12.700	12.750	12.750	6,490
2024-07-22	12.750	12.900	12.750	12.750	12.750	14,020
2024-07-19	12.800	12.800	12.800	12.800	12.800	161
2024-07-18	12.950	13.000	12.850	12.850	12.850	5,162
2024-07-17	12.950	12.950	12.900	12.900	12.900	1,147
2024-07-16	12.900	12.950	12.900	12.900	12.900	486
2024-07-15	12.950	13.000	12.950	12.950	12.950	788
2024-07-12	12.850	12.850	12.750	12.750	12.750	1,347
2024-07-11	12.750	12.800	12.500	12.750	12.750	11,973
2024-07-10	12.750	12.800	12.750	12.750	12.750	580
2024-07-09	13.000	13.000	12.750	12.800	12.800	5,708
2024-07-08	13.000	13.000	12.750	12.750	12.750	6,173
2024-07-05	13.000	13.000	12.950	13.000	13.000	766
2024-07-04	12.950	12.950	12.950	12.950	12.950	0
2024-07-03	13.000	13.000	12.950	12.950	12.950	2,255
2024-07-02	13.200	13.200	13.100	13.200	13.200	2,455
2024-07-01	13.100	13.100	13.100	13.100	13.100	9,004
2024-06-28	12.900	13.100	12.750	12.750	12.750	8,910
2024-06-27	12.750	12.900	12.750	12.900	12.900	3,309
2024-06-26	13.000	13.000	12.700	12.700	12.700	643
2024-06-25	13.450	13.450	12.750	12.800	12.800	6,472
2024-06-24	13.350	13.350	13.250	13.250	13.250	2,605
2024-06-21	13.300	13.300	13.200	13.200	13.200	5,447
2024-06-20	13.100	13.300	12.950	13.300	13.300	7,963
2024-06-19	12.950	12.950	12.700	12.950	12.950	1,999
2024-06-18	12.900	12.900	12.650	12.650	12.650	11,042
2024-06-17	12.650	12.650	12.650	12.650	12.650	5,130
2024-06-14	12.950	12.950	12.800	12.800	12.800	263
2024-06-13	12.950	12.950	12.850	12.950	12.950	3,611
2024-06-12	12.900	13.150	12.750	12.750	12.750	15,244

← NewerPage 10 of 21 · 1,260 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.