FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	11.350	11.500	11.000	11.100	11.100	6,500
2023-12-14	11.200	11.200	11.200	11.200	11.200	607
2023-12-13	11.150	11.450	11.150	11.300	11.300	2,370
2023-12-12	11.300	11.350	11.000	11.000	11.000	83,665
2023-12-11	11.150	11.300	11.050	11.300	11.300	13,765
2023-12-08	10.950	11.200	10.900	11.000	11.000	12,764
2023-12-07	11.000	11.000	10.850	10.900	10.900	8,908
2023-12-06	11.250	11.250	10.950	10.950	10.950	2,725
2023-12-05	11.100	11.100	11.000	11.050	11.050	9,835
2023-12-04	11.200	11.250	11.050	11.250	11.250	3,701
2023-12-01	11.200	11.200	11.000	11.150	11.150	20,574
2023-11-30	11.100	11.200	11.000	11.150	11.150	5,827
2023-11-29	11.250	11.250	10.900	11.050	11.050	11,009
2023-11-28	11.200	11.300	11.000	11.300	11.300	7,297
2023-11-27	11.100	11.100	11.000	11.050	11.050	4,696
2023-11-24	10.850	11.250	10.850	11.250	11.250	1,768
2023-11-23	11.050	11.050	10.800	11.000	11.000	4,790
2023-11-22	11.200	11.200	11.050	11.150	11.150	24,392
2023-11-21	11.150	11.300	11.050	11.300	11.300	10,826
2023-11-20	11.200	11.300	11.100	11.300	11.300	8,928
2023-11-17	11.100	11.200	11.000	11.000	11.000	10,928
2023-11-16	11.250	11.300	11.000	11.100	11.100	13,890
2023-11-15	10.950	11.250	10.850	11.200	11.200	504,727
2023-11-14	11.200	11.200	10.800	11.000	11.000	20,542
2023-11-13	11.250	11.450	11.200	11.350	11.350	285
2023-11-10	11.550	11.550	11.300	11.400	11.400	5,174
2023-11-09	11.700	11.750	11.600	11.750	11.750	3,120
2023-11-08	11.750	11.750	11.600	11.650	11.650	2,756
2023-11-07	11.750	11.750	11.600	11.600	11.600	398,004
2023-11-06	11.700	11.750	11.650	11.650	11.650	2,446
2023-11-03	11.750	11.750	11.550	11.750	11.750	2,089
2023-11-02	11.750	11.750	11.750	11.750	11.750	145
2023-11-01	11.850	11.850	11.550	11.550	11.550	6,515
2023-10-31	11.800	11.800	11.650	11.700	11.700	6,244
2023-10-30	11.650	12.000	11.650	12.000	12.000	376
2023-10-27	11.700	11.850	11.700	11.850	11.850	1,492
2023-10-26	11.700	11.700	11.550	11.600	11.600	3,802
2023-10-25	11.700	11.850	11.550	11.550	11.550	4,835
2023-10-24	11.800	11.800	11.550	11.550	11.550	9,217
2023-10-23	11.700	11.700	11.600	11.650	11.650	2,769
2023-10-20	11.750	11.750	11.650	11.650	11.650	1,145
2023-10-19	11.950	12.000	11.600	11.600	11.600	2,119
2023-10-18	12.000	12.000	12.000	12.000	12.000	1
2023-10-17	11.700	12.000	11.700	12.000	12.000	1,996
2023-10-16	11.850	11.850	11.800	11.800	11.800	1,222
2023-10-13	11.950	12.000	11.850	12.000	12.000	219
2023-10-12	12.050	12.050	11.800	11.800	11.800	895
2023-10-11	12.050	12.100	12.000	12.100	12.100	139
2023-10-10	12.050	12.150	12.000	12.100	12.100	3,716
2023-10-09	11.950	12.100	11.950	12.100	12.100	1,699
2023-10-06	12.050	12.050	12.050	12.050	12.050	0
2023-10-05	12.000	12.100	12.000	12.050	12.050	2,259
2023-10-04	12.050	12.100	11.800	11.800	11.800	6,789
2023-10-03	12.100	12.150	12.000	12.050	12.050	377
2023-10-02	12.200	12.200	12.100	12.100	12.100	3,909
2023-09-29	11.950	12.250	11.800	12.200	12.200	23,092
2023-09-28	12.150	12.150	11.900	11.900	11.900	7,630
2023-09-27	11.800	12.050	11.800	12.050	12.050	964
2023-09-26	12.200	12.200	11.850	12.000	12.000	1,409
2023-09-25	12.100	12.150	12.100	12.150	12.150	16

← NewerPage 13 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.