FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	13.050	13.100	12.650	12.650	12.650	15,728
2024-06-10	13.050	13.200	13.050	13.100	13.100	2,012
2024-06-07	13.250	13.250	12.750	12.850	12.850	36,123
2024-06-06	13.150	13.250	13.150	13.200	13.200	6,564
2024-06-05	13.350	13.350	13.200	13.200	13.200	7,484
2024-06-04	13.250	13.450	13.150	13.450	13.450	1,274
2024-06-03	13.350	13.500	13.250	13.500	13.500	1,244
2024-05-31	13.050	13.450	13.000	13.450	13.450	44,285
2024-05-30	13.300	13.300	13.000	13.000	13.000	5,264
2024-05-29	13.400	13.450	13.150	13.150	13.150	97,375
2024-05-28	13.500	13.500	13.150	13.150	13.150	6,275
2024-05-27	13.500	13.500	13.500	13.500	13.500	2,642
2024-05-24	13.250	13.500	13.250	13.500	13.500	40,272
2024-05-23	13.050	13.250	13.050	13.250	13.250	12,732
2024-05-22	13.150	13.150	13.000	13.050	13.050	13,842
2024-05-21	13.050	13.050	13.050	13.050	13.050	2,249
2024-05-20	13.050	13.050	13.050	13.050	13.050	8,831
2024-05-17	13.050	13.100	12.900	12.900	12.900	17,100
2024-05-16	13.050	13.150	13.050	13.150	13.150	3,977
2024-05-15	13.100	13.100	12.950	13.000	13.000	9,233
2024-05-14	13.100	13.100	12.950	13.000	13.000	24,237
2024-05-13	13.000	13.200	13.000	13.150	13.150	23,023
2024-05-10	13.300	13.300	12.900	12.900	12.900	25,364
2024-05-09	13.200	13.300	13.050	13.100	13.100	22,724
2024-05-08	13.100	13.200	13.050	13.150	13.150	9,638
2024-05-07	13.200	13.200	13.050	13.150	13.150	7,537
2024-05-03	13.100	13.200	12.800	12.800	12.800	12,042
2024-05-02	13.700	13.700	13.000	13.100	13.100	22,039
2024-04-30	13.900	14.000	13.800	13.850	12.850	2,701
2024-04-29	14.100	14.100	13.750	14.050	13.036	13,394
2024-04-26	14.300	14.300	13.700	13.700	12.711	95,198
2024-04-25	14.050	14.350	14.000	14.150	13.128	19,283
2024-04-24	14.100	14.300	14.050	14.100	14.100	9,163
2024-04-23	14.050	14.100	13.900	14.050	14.050	8,720
2024-04-22	13.700	14.000	13.700	13.900	13.900	14,727
2024-04-19	13.950	13.950	13.400	13.450	13.450	304,960
2024-04-18	14.000	14.000	13.650	13.750	13.750	10,758
2024-04-17	13.600	14.100	13.600	13.950	13.950	14,065
2024-04-16	13.400	13.550	13.250	13.550	13.550	208,390
2024-04-15	13.350	13.650	13.350	13.650	13.650	40,245
2024-04-12	13.600	13.600	13.300	13.300	13.300	3,249
2024-04-11	13.400	13.500	13.250	13.300	13.300	11,193
2024-04-10	13.350	13.500	13.350	13.500	13.500	3,233
2024-04-09	13.700	13.700	13.350	13.400	13.400	15,782
2024-04-08	13.800	14.000	13.550	13.550	13.550	7,393
2024-04-05	13.600	13.850	13.450	13.850	13.850	7,694
2024-04-04	13.450	13.500	13.450	13.450	13.450	913,598
2024-04-03	13.500	13.600	13.450	13.450	13.450	5,840
2024-04-02	13.350	13.400	13.300	13.400	13.400	7,404
2024-03-28	13.200	13.350	13.200	13.200	13.200	8,218
2024-03-27	13.000	13.100	12.900	13.050	13.050	11,588
2024-03-26	13.000	13.100	12.850	12.850	12.850	54,689
2024-03-25	12.900	13.050	12.900	13.000	13.000	18,073
2024-03-22	12.900	12.950	12.750	12.750	12.750	8,582
2024-03-21	12.950	12.950	12.850	12.850	12.850	2,168
2024-03-20	12.900	12.900	12.900	12.900	12.900	3,041
2024-03-19	12.850	12.900	12.850	12.900	12.900	83,024
2024-03-18	12.950	12.950	12.650	12.700	12.700	8,480
2024-03-15	12.800	12.950	12.800	12.800	12.800	25,144
2024-03-14	12.950	12.950	12.850	12.950	12.950	9,896

← NewerPage 11 of 21 · 1,257 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.