FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.900	9.900	9.800	9.800	9.092	5,927
2022-10-10	10.000	10.050	9.940	10.000	9.278	8,161
2022-10-07	9.900	10.000	9.900	9.900	9.185	588
2022-10-06	9.940	9.940	9.900	9.900	9.185	1,831
2022-10-05	10.200	10.250	9.980	10.200	9.464	3,074
2022-10-04	10.200	10.200	10.100	10.200	9.464	14,509
2022-10-03	10.200	10.200	10.000	10.200	9.464	1,568
2022-09-30	10.250	10.300	10.000	10.000	9.278	1,283
2022-09-29	10.100	10.500	9.860	10.500	9.742	42,956
2022-09-28	10.000	10.300	9.980	10.200	9.464	672,517
2022-09-27	10.150	10.250	10.150	10.250	9.510	1,310,414
2022-09-26	10.200	10.200	10.200	10.200	9.464	8,365
2022-09-23	10.150	10.350	10.150	10.350	9.603	64,021
2022-09-22	10.150	10.150	10.150	10.150	9.417	28,447
2022-09-21	10.350	10.350	10.200	10.200	9.464	52,230
2022-09-20	10.350	10.350	10.200	10.200	9.464	16,618
2022-09-19	10.000	10.250	10.000	10.250	9.510	7,251
2022-09-16	10.450	10.450	10.000	10.200	9.464	5,231
2022-09-15	10.250	10.400	10.250	10.400	9.649	168,256
2022-09-14	10.200	10.200	10.200	10.200	9.464	4,756
2022-09-13	10.200	10.300	10.200	10.300	9.556	1,692
2022-09-12	10.200	10.250	10.200	10.250	9.510	1,606
2022-09-09	10.200	10.200	10.000	10.000	9.278	90,584
2022-09-08	10.250	10.250	10.200	10.200	9.464	925
2022-09-07	10.300	10.300	10.250	10.250	9.510	675
2022-09-06	10.350	10.350	10.300	10.300	9.556	153
2022-09-02	10.300	10.300	10.250	10.300	9.556	3,375
2022-09-01	10.250	10.250	10.200	10.250	9.510	1,189
2022-08-31	10.200	10.300	10.000	10.150	9.417	44,480
2022-08-30	10.200	10.200	9.760	10.200	9.464	4,782
2022-08-29	10.050	10.450	10.050	10.450	9.696	251
2022-08-23	10.250	10.400	10.050	10.050	9.324	4,980
2022-08-22	10.250	10.250	10.250	10.250	9.510	1,316
2022-08-19	10.200	10.200	10.200	10.200	9.464	11,467
2022-08-18	10.200	10.200	10.100	10.100	9.371	4,966
2022-08-17	10.100	10.100	10.100	10.100	9.371	727
2022-08-15	10.300	10.300	10.100	10.300	9.556	768
2022-08-10	10.250	10.250	10.250	10.250	9.510	5
2022-08-09	10.400	10.400	10.100	10.250	9.510	243
2022-08-08	10.500	10.600	10.150	10.600	9.835	6,710
2022-08-05	10.050	10.650	10.050	10.650	9.881	44,264
2022-08-04	9.960	10.200	9.960	10.200	9.464	59,614
2022-08-03	9.800	10.050	9.800	10.050	9.324	116,904
2022-08-02	9.860	9.900	9.860	9.900	9.185	1,076
2022-08-01	9.980	10.000	9.900	9.900	9.185	531
2022-07-29	9.900	10.200	9.900	10.200	9.464	1,551
2022-07-28	9.800	9.900	9.800	9.900	9.185	4,787
2022-07-27	9.700	9.900	9.700	9.900	9.185	154,737
2022-07-26	9.700	9.800	9.700	9.800	9.092	520,741
2022-07-25	9.500	9.500	9.460	9.460	8.777	1,240,557
2022-07-22	9.680	9.680	9.460	9.600	8.907	3,259
2022-07-20	9.660	9.700	9.660	9.700	9.000	2,298
2022-07-19	9.700	9.700	9.700	9.700	9.000	1
2022-07-15	9.600	9.600	9.460	9.500	8.814	44,678
2022-07-14	9.700	9.700	9.600	9.700	9.000	1,138
2022-07-13	9.660	9.660	9.660	9.660	8.963	618
2022-07-12	9.600	9.660	9.600	9.600	8.907	2,167
2022-07-11	9.460	9.700	9.380	9.480	8.796	18,372
2022-07-08	9.680	9.700	9.680	9.700	9.000	1,105
2022-07-07	9.680	9.700	9.440	9.700	9.000	2,328

← NewerPage 18 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.