FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.700	12.750	12.700	12.750	12.750	1,014
2023-06-29	12.750	12.800	12.700	12.750	12.750	31,738
2023-06-28	12.650	12.800	12.650	12.700	12.700	57,686
2023-06-27	12.600	12.700	12.550	12.600	12.600	17,125
2023-06-26	12.800	12.800	12.600	12.650	12.650	4,530
2023-06-23	12.550	12.800	12.450	12.700	12.700	31,434
2023-06-22	12.750	12.750	12.600	12.650	12.650	2,681
2023-06-21	12.850	12.850	12.800	12.800	12.800	7,357
2023-06-20	12.950	12.950	12.950	12.950	12.950	10,035
2023-06-19	12.800	13.000	12.800	12.950	12.950	86,080
2023-06-16	12.800	12.800	12.800	12.800	12.800	8,191
2023-06-15	12.950	13.100	12.850	12.950	12.950	96,946
2023-06-14	13.000	13.000	12.900	13.000	13.000	19,506
2023-06-13	12.900	13.000	12.800	12.950	12.950	4,263
2023-06-12	12.700	12.850	12.700	12.850	12.850	32,090
2023-06-09	12.750	12.800	12.350	12.700	12.700	1,505
2023-06-08	12.650	12.700	12.400	12.700	12.700	5,120
2023-06-07	12.650	12.700	12.200	12.400	12.400	195,876
2023-06-06	12.800	12.800	12.550	12.800	12.800	1,119
2023-06-05	12.400	12.750	12.400	12.650	12.650	2,344
2023-06-02	12.600	12.800	12.600	12.700	12.700	22,870
2023-06-01	12.800	12.800	12.600	12.600	12.600	10,161
2023-05-31	12.700	12.800	12.400	12.400	12.400	3,077
2023-05-30	12.800	12.950	12.750	12.750	12.750	38,667
2023-05-29	12.800	12.800	12.800	12.800	12.800	620
2023-05-26	12.750	12.800	12.700	12.750	12.750	6,499
2023-05-25	12.850	13.000	12.800	13.000	13.000	100
2023-05-24	12.950	13.100	12.600	12.600	12.600	4,189
2023-05-23	12.950	12.950	12.850	12.850	12.850	1,356
2023-05-22	12.700	13.000	12.650	13.000	13.000	7,946
2023-05-19	13.000	13.000	12.700	12.700	12.700	65
2023-05-18	13.100	13.100	13.050	13.050	13.050	5,834
2023-05-17	12.950	13.100	12.900	13.100	13.100	367
2023-05-16	13.250	13.250	13.000	13.200	13.200	1,667
2023-05-15	13.000	13.300	13.000	13.300	13.300	5,822
2023-05-12	13.100	13.200	13.000	13.000	13.000	1,132
2023-05-11	12.950	13.050	12.900	12.950	12.950	5,963
2023-05-10	13.050	13.050	12.900	12.900	12.900	3,004
2023-05-09	13.000	13.050	12.800	12.900	12.900	5,123
2023-05-08	12.800	13.050	12.800	13.050	13.050	123
2023-05-05	13.050	13.050	13.050	13.050	13.050	2,201
2023-05-04	13.100	13.500	13.000	13.500	13.500	8,331
2023-05-03	12.950	13.150	12.900	13.150	13.150	7,306
2023-05-02	13.200	13.200	12.900	13.150	13.150	2,023
2023-04-28	12.800	12.800	12.800	12.800	12.800	66
2023-04-27	12.700	12.850	12.600	12.600	12.600	38,001
2023-04-26	13.050	13.050	12.650	12.650	12.650	2,964
2023-04-25	13.050	13.050	12.900	12.900	12.900	1,136
2023-04-24	13.250	13.300	13.050	13.050	13.050	2,861
2023-04-21	13.300	13.300	13.100	13.250	13.250	538
2023-04-20	13.500	13.550	13.050	13.300	13.300	4,849
2023-04-19	14.100	14.100	13.700	13.850	12.850	678
2023-04-18	14.000	14.050	13.500	13.500	12.525	1,639
2023-04-17	14.100	14.100	13.800	14.050	13.036	1,490
2023-04-14	13.950	14.000	13.800	14.000	12.989	4,446
2023-04-13	13.750	14.000	13.550	13.900	12.896	22,006
2023-04-12	13.450	13.800	13.200	13.800	12.804	7,447
2023-04-11	13.600	13.750	13.350	13.400	12.433	64,649
2023-04-06	13.800	13.800	13.500	13.500	12.525	253
2023-04-05	13.550	13.750	13.500	13.700	12.711	11,989

← NewerPage 15 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.