FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	10.950	10.950	10.650	10.800	10.020	3,185
2023-01-06	10.950	10.950	10.650	10.800	10.020	46,652
2023-01-05	11.050	11.050	10.850	10.850	10.067	5,905
2023-01-04	11.200	11.200	11.050	11.050	10.252	236
2023-01-03	11.050	11.200	11.000	11.200	10.391	17,871
2022-12-30	10.850	11.050	10.750	11.050	10.252	14,136
2022-12-29	10.950	10.950	10.850	10.850	10.067	146
2022-12-23	10.950	11.000	10.650	10.650	9.881	840
2022-12-22	10.950	11.000	10.950	11.000	10.206	2,125
2022-12-21	10.950	10.950	10.650	10.650	9.881	15,105
2022-12-20	11.000	11.000	10.700	10.900	10.113	6,975
2022-12-19	10.900	11.000	10.650	11.000	10.206	186,467
2022-12-16	10.850	10.950	10.650	10.950	10.159	3,835
2022-12-15	11.000	11.050	10.850	10.850	10.067	2,809
2022-12-14	11.000	11.000	10.800	10.800	10.020	4,023
2022-12-13	10.900	10.900	10.900	10.900	10.113	10,005
2022-12-12	11.050	11.050	10.800	10.900	10.113	207
2022-12-09	10.850	10.900	10.850	10.900	10.113	4,905
2022-12-08	10.950	10.950	10.650	10.650	9.881	8,501
2022-12-07	10.950	11.000	10.650	10.650	9.881	856
2022-12-06	10.800	10.800	10.700	10.800	10.020	321
2022-12-05	11.250	11.250	10.800	10.850	10.067	2,635
2022-12-02	11.250	11.300	11.000	11.250	10.438	257
2022-12-01	11.250	11.400	11.150	11.400	10.577	81,437
2022-11-30	11.300	11.300	11.300	11.300	10.484	2,801
2022-11-29	11.150	11.300	11.150	11.300	10.484	1,417
2022-11-28	11.050	11.200	11.000	11.000	10.206	11,547
2022-11-25	11.000	11.050	11.000	11.050	10.252	4,419
2022-11-24	10.900	10.900	10.900	10.900	10.113	2,858
2022-11-23	11.000	11.000	10.850	10.900	10.113	2,035
2022-11-22	10.700	10.950	10.700	10.950	10.159	3,027
2022-11-21	10.700	10.800	10.700	10.750	9.974	2,666
2022-11-18	10.450	10.600	10.250	10.600	9.835	6,010
2022-11-17	10.450	10.500	10.400	10.450	9.696	29,467
2022-11-16	10.100	10.500	10.100	10.400	9.649	10,909
2022-11-15	10.150	10.150	10.150	10.150	9.417	5,002
2022-11-14	10.250	10.250	10.150	10.150	9.417	1,705
2022-11-11	10.250	10.400	10.250	10.350	9.603	1,797
2022-11-10	10.150	10.250	10.150	10.250	9.510	1,869
2022-11-09	10.100	10.150	10.000	10.150	9.417	3,705
2022-11-08	10.000	10.000	9.900	10.000	9.278	7,498
2022-11-07	10.100	10.100	9.700	10.000	9.278	7,889
2022-11-04	10.050	10.100	9.980	10.100	9.371	30,004
2022-11-03	10.000	10.000	9.900	10.000	9.278	8,350
2022-11-02	9.900	10.000	9.860	10.000	9.278	8,399
2022-11-01	10.050	10.050	10.050	10.050	9.324	5,205
2022-10-31	9.800	10.050	9.800	10.050	9.324	727
2022-10-28	9.720	10.050	9.720	10.050	9.324	1,591
2022-10-27	9.840	9.840	9.840	9.840	9.130	1,333
2022-10-26	9.620	9.900	9.620	9.800	9.092	1,845
2022-10-25	9.740	9.900	9.740	9.900	9.185	6,515
2022-10-24	9.900	9.900	9.900	9.900	9.185	382
2022-10-21	9.700	10.000	9.680	10.000	9.278	7,921
2022-10-20	9.900	9.900	9.720	9.800	9.092	3,418
2022-10-19	9.980	9.980	9.800	9.880	9.167	10,731
2022-10-18	10.000	10.000	9.760	10.000	9.278	2,065
2022-10-17	9.720	10.150	9.680	10.150	9.417	1,520
2022-10-14	10.000	10.050	9.900	10.050	9.324	3,230
2022-10-13	9.900	10.000	9.860	10.000	9.278	2,816
2022-10-12	9.840	10.200	9.760	9.900	9.185	7,494

← NewerPage 17 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.