FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	13.550	13.750	13.500	13.700	12.711	11,989
2023-04-04	13.600	13.600	13.500	13.500	12.525	267,341
2023-04-03	13.700	13.700	13.550	13.550	12.572	2,278
2023-03-31	13.800	13.850	13.550	13.550	12.572	674
2023-03-30	13.850	13.950	13.700	13.700	12.711	12,641
2023-03-29	13.950	14.000	13.550	13.550	12.572	31,158
2023-03-28	13.950	13.950	13.800	13.900	12.896	531
2023-03-27	13.850	14.150	13.850	14.000	12.989	23,157
2023-03-24	13.700	13.700	13.500	13.700	12.711	1,290
2023-03-23	13.750	13.950	13.750	13.950	12.943	1,585
2023-03-22	13.500	14.000	13.500	14.000	12.989	5,514
2023-03-21	13.850	13.850	13.600	13.800	12.804	3,095
2023-03-20	14.200	14.200	13.850	13.900	12.896	2,427
2023-03-17	14.250	14.400	13.950	13.950	12.943	1,246
2023-03-16	14.500	14.500	14.400	14.450	13.407	2,198
2023-03-15	13.950	14.650	13.850	14.500	13.453	11,440
2023-03-14	13.700	15.000	13.700	15.000	13.917	80,235
2023-03-13	13.700	13.900	13.450	13.650	12.664	11,212
2023-03-10	13.600	13.700	13.600	13.700	12.711	6,847
2023-03-09	13.700	13.750	13.700	13.700	12.711	67,722
2023-03-08	13.750	13.750	13.700	13.750	12.757	215,901
2023-03-07	13.550	13.750	13.500	13.750	12.757	2,496
2023-03-06	13.400	13.800	13.400	13.500	12.525	745
2023-03-03	13.650	14.000	13.500	13.500	12.525	1,034,052
2023-03-02	13.600	13.600	13.450	13.450	12.479	283,725
2023-03-01	13.600	13.600	13.600	13.600	12.618	18,742
2023-02-28	13.400	13.650	13.300	13.600	12.618	69,220
2023-02-27	13.500	13.700	13.500	13.600	12.618	1,936
2023-02-24	13.500	13.550	13.200	13.200	12.247	15,432
2023-02-23	13.400	13.750	13.250	13.250	12.293	2,526
2023-02-22	13.050	13.850	13.000	13.800	12.804	25,197
2023-02-21	13.050	13.200	12.800	13.000	12.061	37,548
2023-02-20	13.000	13.100	12.850	13.100	12.154	3,012
2023-02-17	13.000	13.200	12.650	13.200	12.247	509,276
2023-02-16	13.200	13.200	12.500	12.600	11.690	147,242
2023-02-15	12.200	13.150	12.200	13.000	12.061	4,514
2023-02-14	12.200	12.300	12.050	12.200	11.319	9,757
2023-02-13	12.050	12.200	12.050	12.200	11.319	1,355
2023-02-10	12.200	12.200	12.000	12.100	11.226	147,152
2023-02-09	12.450	12.700	12.100	12.100	11.226	5,640
2023-02-08	12.350	12.500	12.050	12.500	11.598	7,984
2023-02-07	12.000	12.200	12.000	12.050	11.180	26,813
2023-02-06	11.700	12.050	11.700	12.000	11.134	17,858
2023-02-03	11.750	11.750	11.550	11.750	10.902	21,615
2023-02-02	11.600	11.650	11.500	11.550	10.716	17,646
2023-02-01	11.450	11.600	11.300	11.400	10.577	5,920
2023-01-31	11.250	11.400	11.250	11.400	10.577	72,616
2023-01-30	11.200	11.250	11.100	11.100	10.299	937
2023-01-26	11.000	11.300	10.900	11.300	10.484	49,183
2023-01-25	10.950	11.000	10.750	10.750	9.974	2,968
2023-01-23	10.900	11.050	10.750	10.800	10.020	1,156
2023-01-20	11.050	11.050	10.700	11.000	10.206	8,612
2023-01-19	11.200	11.200	11.050	11.050	10.252	670
2023-01-18	11.000	11.000	11.000	11.000	10.206	20
2023-01-17	11.000	11.000	11.000	11.000	10.206	11,988
2023-01-16	10.950	11.000	10.850	11.000	10.206	542
2023-01-13	10.900	10.950	10.800	10.850	10.067	7,149
2023-01-12	10.950	11.000	10.900	11.000	10.206	10,733
2023-01-11	10.950	11.000	10.850	11.000	10.206	149
2023-01-10	10.850	10.850	10.700	10.800	10.020	1,959

← NewerPage 16 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.