FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	9.740	9.820	9.440	9.440	8.758	5,099
2022-07-05	9.760	9.760	9.460	9.720	9.018	6,230
2022-07-04	9.400	9.760	9.280	9.760	9.055	7,227
2022-07-01	9.600	9.660	9.600	9.660	8.963	1,591
2022-06-30	9.640	9.660	9.400	9.660	8.963	16,451
2022-06-29	9.660	9.660	9.660	9.660	8.963	54,201
2022-06-28	9.480	9.500	9.400	9.500	8.814	7,907
2022-06-27	9.640	9.640	9.400	9.540	8.851	480
2022-06-24	9.660	9.660	9.240	9.400	8.721	11,954
2022-06-23	9.500	9.500	9.500	9.500	8.814	3
2022-06-22	9.500	9.660	9.500	9.660	8.963	3,439
2022-06-21	9.560	9.580	9.300	9.540	8.851	2,407
2022-06-20	9.560	9.560	9.400	9.400	8.721	958
2022-06-17	9.880	9.880	9.580	9.580	8.888	2,901
2022-06-16	9.560	9.700	9.560	9.700	9.000	6,096
2022-06-15	10.000	10.000	9.800	9.980	9.259	6,143
2022-06-14	9.700	9.720	9.660	9.660	8.963	14,619
2022-06-13	9.800	9.820	9.580	9.580	8.888	3,762
2022-06-10	10.000	10.000	9.800	9.960	9.241	5,272
2022-06-09	9.900	10.000	9.800	9.800	9.092	6,139
2022-06-08	9.920	9.920	9.800	9.820	9.111	115,710
2022-06-07	9.840	9.920	9.780	9.920	9.204	14,715
2022-06-06	9.960	9.960	9.700	9.960	9.241	1,430
2022-06-03	9.740	9.960	9.740	9.960	9.241	10,956
2022-06-02	9.740	9.780	9.540	9.700	9.000	470,140
2022-06-01	9.720	9.940	9.700	9.900	9.185	9,955
2022-05-31	9.860	9.860	9.680	9.700	9.000	18,690
2022-05-30	9.800	9.900	9.680	9.700	9.000	105,138
2022-05-27	9.520	9.780	9.520	9.780	9.074	4,236
2022-05-26	9.340	9.820	9.200	9.480	8.796	17,292
2022-05-25	9.220	9.360	9.200	9.360	8.684	15,093
2022-05-24	9.240	9.240	9.100	9.240	8.573	4,298
2022-05-23	9.160	9.360	9.000	9.000	8.350	2,221
2022-05-20	9.100	9.260	9.040	9.060	8.406	19,873
2022-05-19	9.140	9.300	9.060	9.300	8.629	3,697
2022-05-18	9.280	9.280	9.120	9.160	8.499	8,322
2022-05-17	9.500	9.500	9.300	9.480	8.796	4,172
2022-05-16	9.300	9.480	9.300	9.480	8.796	1,995
2022-05-13	9.400	9.480	9.260	9.400	8.721	7,011
2022-05-12	9.720	9.780	9.280	9.340	8.666	4,677
2022-05-11	9.780	9.820	9.600	9.600	8.907	3,905
2022-05-10	9.740	9.900	9.740	9.900	9.185	274
2022-05-09	9.800	9.900	9.740	9.740	9.037	2,808
2022-05-06	9.820	9.900	9.800	9.900	9.185	748
2022-05-05	9.820	9.900	9.820	9.900	9.185	1,085
2022-05-04	9.840	9.900	9.840	9.900	9.185	724
2022-05-03	9.960	9.960	9.840	9.900	9.185	2,504
2022-04-29	9.860	9.960	9.860	9.960	9.241	17,096
2022-04-28	10.000	10.000	9.920	9.920	9.204	42,398
2022-04-27	10.000	10.000	9.900	9.900	9.185	12,062
2022-04-26	9.980	10.000	9.980	10.000	9.278	9,488
2022-04-25	9.760	9.980	9.760	9.980	9.259	482
2022-04-22	9.920	10.000	9.760	9.760	9.055	4,674
2022-04-21	9.820	10.000	9.780	10.000	9.278	5,590
2022-04-20	10.300	10.550	10.200	10.550	8.861	16,824
2022-04-19	10.050	10.350	10.050	10.300	8.651	13,789
2022-04-14	10.000	10.350	9.940	10.100	8.483	27,016
2022-04-13	9.900	9.920	9.900	9.920	8.331	256,254
2022-04-12	10.000	10.000	9.740	10.000	8.399	17,827
2022-04-11	9.800	9.920	9.800	9.860	8.281	4,363

← NewerPage 19 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.