FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.150	12.200	11.900	12.200	12.200	5,710
2023-09-21	12.050	12.200	11.800	11.800	11.800	11,032
2023-09-20	12.200	12.200	12.100	12.200	12.200	6,440
2023-09-19	12.050	12.150	12.000	12.150	12.150	5,482
2023-09-18	12.200	12.200	12.000	12.150	12.150	31,469
2023-09-15	12.400	12.400	12.200	12.250	12.250	2,106
2023-09-14	12.300	12.300	12.000	12.250	12.250	26,402
2023-09-13	13.150	13.150	13.000	13.000	12.000	14,545
2023-09-12	13.450	13.450	13.050	13.100	12.092	5,510
2023-09-11	13.300	13.300	13.050	13.150	12.139	128,393
2023-09-08	13.100	13.150	13.000	13.100	12.092	9,008
2023-09-07	13.100	13.100	12.900	13.100	13.100	9,933
2023-09-06	13.150	13.150	13.000	13.100	13.100	22,968
2023-09-05	13.150	13.200	13.050	13.050	13.050	23,233
2023-09-04	13.350	13.400	13.050	13.100	13.100	16,584
2023-09-01	13.300	13.300	13.050	13.050	13.050	1,200
2023-08-31	13.050	13.050	13.050	13.050	13.050	402
2023-08-30	13.100	13.150	13.050	13.050	13.050	2,852
2023-08-29	13.350	13.350	13.050	13.050	13.050	3,979
2023-08-28	13.300	13.300	13.100	13.100	13.100	1,453
2023-08-25	13.000	13.000	13.000	13.000	13.000	1
2023-08-24	13.100	13.100	13.000	13.000	13.000	30,576
2023-08-23	12.950	13.100	12.950	13.000	13.000	3,334
2023-08-22	13.100	13.100	13.100	13.100	13.100	0
2023-08-21	13.300	13.300	13.100	13.100	13.100	1,606
2023-08-18	13.250	13.300	13.250	13.300	13.300	3,246
2023-08-17	13.000	13.300	13.000	13.300	13.300	629,434
2023-08-16	13.000	13.000	13.000	13.000	13.000	2,196
2023-08-15	12.950	13.000	12.950	13.000	13.000	9,863
2023-08-14	12.850	13.000	12.850	13.000	13.000	263,632
2023-08-11	12.800	13.100	12.800	12.800	12.800	167,089
2023-08-10	12.900	12.900	12.750	12.750	12.750	1,001
2023-08-09	12.900	12.950	12.600	12.950	12.950	2,727
2023-08-08	12.950	12.950	12.950	12.950	12.950	2,290
2023-08-07	12.650	12.950	12.650	12.950	12.950	59
2023-08-04	12.650	12.950	12.650	12.950	12.950	863
2023-08-03	12.700	12.900	12.700	12.700	12.700	357
2023-08-02	12.950	12.950	12.950	12.950	12.950	2,677
2023-08-01	12.950	12.950	12.600	12.950	12.950	20,444
2023-07-31	13.000	13.000	12.650	12.900	12.900	9,393
2023-07-28	12.900	12.950	12.900	12.900	12.900	7,917
2023-07-27	12.800	12.900	12.650	12.750	12.750	2,968
2023-07-26	12.900	12.900	12.650	12.900	12.900	6,504
2023-07-25	12.900	12.950	12.900	12.950	12.950	334
2023-07-24	12.950	13.000	12.800	13.000	13.000	132,902
2023-07-21	13.000	13.000	13.000	13.000	13.000	502
2023-07-20	13.000	13.000	12.650	13.000	13.000	2,879
2023-07-19	12.800	12.800	12.800	12.800	12.800	503
2023-07-18	12.750	12.950	12.750	12.850	12.850	1,220
2023-07-17	12.800	12.800	12.600	12.750	12.750	44,653
2023-07-14	12.950	13.000	12.700	12.700	12.700	1,381
2023-07-13	12.700	12.700	12.700	12.700	12.700	6
2023-07-12	12.950	12.950	12.700	12.700	12.700	99,137
2023-07-11	12.700	12.700	12.700	12.700	12.700	19,048
2023-07-10	13.000	13.050	12.700	12.700	12.700	19,048
2023-07-07	12.800	13.250	12.750	13.250	13.250	2,300
2023-07-06	12.750	12.950	12.750	12.900	12.900	8,476
2023-07-05	12.750	12.850	12.750	12.800	12.800	6,057
2023-07-04	12.900	12.900	12.750	12.750	12.750	1,251
2023-07-03	12.750	12.900	12.700	12.700	12.700	64,592

← NewerPage 14 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.