FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	12.850	12.900	12.800	12.850	12.850	152,271
2024-03-12	12.850	12.850	12.800	12.800	12.800	999
2024-03-11	12.900	12.900	12.550	12.750	12.750	345,674
2024-03-08	12.950	12.950	12.400	12.450	12.450	15,166
2024-03-07	12.700	12.800	12.600	12.750	12.750	13,157
2024-03-06	12.800	13.000	12.600	12.650	12.650	8,554
2024-03-05	12.700	12.850	12.500	12.700	12.700	12,752
2024-03-04	12.950	12.950	12.650	12.750	12.750	20,045
2024-03-01	12.850	13.000	12.850	12.950	12.950	8,190
2024-02-29	12.850	12.850	12.500	12.750	12.750	7,942
2024-02-28	12.500	12.800	12.500	12.600	12.600	26,778
2024-02-27	12.650	12.700	12.500	12.700	12.700	11,476
2024-02-26	12.600	12.650	12.500	12.550	12.550	30,992
2024-02-23	12.750	12.750	12.550	12.600	12.600	15,608
2024-02-22	12.550	12.650	12.450	12.600	12.600	72,493
2024-02-21	12.350	12.750	12.300	12.700	12.700	82,476
2024-02-20	12.600	12.600	12.350	12.500	12.500	148,586
2024-02-19	12.500	12.550	12.350	12.350	12.350	9,113
2024-02-16	12.300	12.500	12.250	12.500	12.500	70,702
2024-02-15	12.550	12.550	12.000	12.150	12.150	13,945
2024-02-14	11.700	12.500	11.700	12.400	12.400	27,562
2024-02-13	11.550	11.650	11.550	11.650	11.650	2,520
2024-02-12	11.550	11.650	11.550	11.650	11.650	3,353
2024-02-09	11.500	11.600	11.500	11.600	11.600	397
2024-02-08	11.550	11.650	11.500	11.500	11.500	15,240
2024-02-07	11.600	11.650	11.500	11.600	11.600	20,276
2024-02-06	11.600	11.650	11.600	11.600	11.600	1,218
2024-02-05	11.700	11.700	11.600	11.600	11.600	2,545
2024-02-02	11.950	11.950	11.600	11.650	11.650	1,673
2024-02-01	11.800	11.800	11.600	11.650	11.650	14,884
2024-01-31	12.000	12.000	11.700	11.750	11.750	27,278
2024-01-30	11.950	12.050	11.800	12.050	12.050	5,239
2024-01-29	11.700	11.900	11.700	11.850	11.850	3,243
2024-01-26	11.850	11.850	11.700	11.700	11.700	9,528
2024-01-25	11.800	11.900	11.800	11.800	11.800	28,372
2024-01-24	11.850	11.950	11.700	11.700	11.700	3,801
2024-01-23	11.950	11.950	11.950	11.950	11.950	103
2024-01-22	11.850	11.950	11.600	11.600	11.600	932
2024-01-19	11.700	11.850	11.600	11.600	11.600	13,004
2024-01-18	11.650	11.700	11.600	11.700	11.700	2,314
2024-01-17	11.700	11.700	11.600	11.650	11.650	7,258
2024-01-16	11.700	11.700	11.600	11.600	11.600	2,393
2024-01-15	11.650	11.650	11.650	11.650	11.650	752
2024-01-12	11.700	11.800	11.600	11.700	11.700	10,626
2024-01-11	11.850	11.850	11.600	11.700	11.700	9,367
2024-01-10	11.650	11.650	11.650	11.650	11.650	48
2024-01-09	11.700	11.700	11.550	11.650	11.650	7,364
2024-01-08	11.700	11.700	11.350	11.350	11.350	261
2024-01-05	11.600	11.600	11.400	11.400	11.400	466
2024-01-04	11.450	11.450	11.200	11.350	11.350	1,978
2024-01-03	11.350	11.400	11.200	11.200	11.200	3,407
2024-01-02	11.350	11.400	11.350	11.350	11.350	1,857
2023-12-29	11.300	11.350	11.100	11.350	11.350	1,085
2023-12-28	11.250	11.350	11.050	11.350	11.350	777
2023-12-27	11.100	11.100	11.000	11.000	11.000	11,764
2023-12-22	11.050	11.300	11.000	11.000	11.000	6,100
2023-12-21	11.200	11.250	11.000	11.000	11.000	384,389
2023-12-20	11.000	11.050	10.900	10.900	10.900	4,907
2023-12-19	11.000	11.200	10.900	10.900	10.900	6,938
2023-12-18	11.000	11.100	11.000	11.100	11.100	259

← NewerPage 12 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.