FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.350	17.400	17.000	17.250	17.250	1,759
2026-07-23	17.100	17.450	17.100	17.400	17.400	18,733
2026-07-22	17.250	17.500	17.250	17.500	17.500	3,310
2026-07-21	17.200	17.250	17.100	17.250	17.250	6,807
2026-07-20	17.050	17.350	16.700	17.200	17.200	2,154
2026-07-17	17.250	17.300	17.000	17.000	17.000	5,430
2026-07-16	17.050	17.100	16.850	16.850	16.850	2,089
2026-07-15	17.000	17.350	17.000	17.000	17.000	9,154
2026-07-14	16.700	17.400	16.700	17.400	17.400	1,761
2026-07-13	17.000	17.000	16.750	16.750	16.750	4,843
2026-07-10	17.400	17.400	16.750	17.000	17.000	4,369
2026-07-09	17.400	17.400	16.750	17.000	17.000	1,486
2026-07-08	17.350	17.350	17.000	17.000	17.000	2,029
2026-07-07	17.400	17.400	16.700	17.400	17.400	5,140
2026-07-06	17.100	17.300	16.950	17.000	17.000	3,739
2026-07-03	17.400	17.400	16.700	16.700	16.700	3,376
2026-07-02	16.600	17.300	16.600	17.200	17.200	10,059
2026-07-01	17.100	17.100	16.600	16.600	16.600	3,218
2026-06-30	16.500	17.100	16.500	17.100	17.100	6,472
2026-06-29	17.000	17.000	16.750	16.750	16.750	7,393
2026-06-26	17.000	17.050	16.500	16.600	16.600	77,347
2026-06-25	17.000	17.000	16.650	16.650	16.650	4,856
2026-06-24	17.250	17.250	16.800	16.800	16.800	14,415
2026-06-23	17.000	17.000	16.800	16.850	16.850	11,001
2026-06-22	17.000	17.250	16.750	17.000	17.000	48,139
2026-06-19	16.600	17.100	16.500	17.000	17.000	6,133
2026-06-18	17.300	17.300	16.700	16.700	16.700	69,015
2026-06-17	17.000	17.200	17.000	17.200	17.200	17,120
2026-06-16	17.250	17.300	16.850	17.300	17.300	6,290
2026-06-15	17.150	17.300	16.800	16.800	16.800	4,248
2026-06-12	16.950	17.200	16.800	16.800	16.800	2,599
2026-06-11	17.200	17.200	16.800	16.800	16.800	11,294
2026-06-10	17.350	17.350	16.650	16.850	16.850	9,053
2026-06-09	17.700	17.700	17.050	17.050	17.050	34,853
2026-06-08	17.000	18.000	16.950	17.300	17.300	44,641
2026-06-05	16.800	16.950	16.400	16.950	16.950	2,676
2026-06-04	16.400	16.700	16.250	16.500	16.500	75,858
2026-06-03	16.400	16.800	16.100	16.100	16.100	8,683
2026-06-02	17.050	17.050	16.050	16.100	16.100	12,016
2026-06-01	17.200	17.200	16.650	16.650	16.650	3,945
2026-05-29	16.500	17.000	16.300	17.000	17.000	66,271
2026-05-28	16.400	16.500	16.300	16.500	16.500	1,898
2026-05-27	16.600	16.600	16.400	16.500	16.500	2,929
2026-05-26	17.000	17.000	16.650	16.950	16.950	3,993
2026-05-25	16.550	16.700	16.500	16.650	16.650	205
2026-05-22	16.850	16.850	16.400	16.850	16.850	2,683
2026-05-21	16.800	16.800	16.500	16.750	16.750	23,515
2026-05-20	16.450	16.750	16.400	16.400	16.400	1,858
2026-05-19	16.850	16.950	16.300	16.700	16.700	15,929
2026-05-18	16.900	16.900	16.400	16.450	16.450	12,395
2026-05-15	16.500	16.850	16.350	16.400	16.400	29,125
2026-05-14	16.550	16.800	16.550	16.650	16.650	5,629
2026-05-13	16.600	16.700	16.450	16.500	16.500	15,226
2026-05-12	16.450	16.600	16.400	16.400	16.400	7,823
2026-05-11	16.300	16.600	16.200	16.450	16.450	6,902
2026-05-08	16.250	16.450	16.100	16.400	16.400	15,086
2026-05-07	16.600	16.600	16.050	16.350	16.350	21,237
2026-05-06	16.500	16.700	16.100	16.700	16.700	9,733
2026-05-05	16.000	16.400	15.900	16.200	16.200	13,891
2026-04-30	16.300	16.350	16.050	16.050	16.050	14,690

← NewerPage 2 of 5 · 253 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.