FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	9.860	9.860	9.740	9.800	8.231	15,376
2022-04-07	10.000	10.000	9.780	9.900	8.315	3,638
2022-04-06	9.980	9.980	9.920	9.940	8.348	268,294
2022-04-05	10.000	10.000	9.800	9.800	8.231	28,917
2022-04-04	9.960	10.000	9.960	10.000	8.399	6,888
2022-04-01	10.000	10.100	9.940	10.000	8.399	51,459
2022-03-31	10.000	10.000	9.920	9.960	8.365	74,355
2022-03-30	10.000	10.000	9.960	9.960	8.365	3,181
2022-03-29	10.000	10.000	9.920	10.000	8.399	13,150
2022-03-28	9.940	10.000	9.880	10.000	8.399	12,050
2022-03-25	9.860	10.050	9.760	10.050	8.441	60,246
2022-03-24	9.800	9.860	9.780	9.780	8.214	107,503
2022-03-23	10.000	10.000	9.720	9.720	8.163	7,217
2022-03-22	10.150	10.150	10.050	10.050	8.441	51,187
2022-03-21	10.500	10.500	10.150	10.300	8.651	15,597
2022-03-18	10.150	10.250	10.150	10.200	8.567	320
2022-03-17	10.300	10.300	10.200	10.200	8.567	1,797
2022-03-16	10.350	10.350	10.200	10.250	8.609	17,039
2022-03-15	10.400	10.550	10.000	10.000	8.399	32,834
2022-03-14	10.250	10.500	10.250	10.350	8.693	1,351
2022-03-11	10.450	10.450	10.350	10.350	8.693	2,267
2022-03-10	10.350	10.500	10.150	10.150	8.525	9,267
2022-03-09	10.050	10.500	10.000	10.250	8.609	45,753
2022-03-08	9.820	10.150	9.800	10.000	8.399	27,659
2022-03-07	10.150	10.150	9.680	9.800	8.231	9,179
2022-03-04	10.500	10.750	10.000	10.250	8.609	30,002
2022-03-03	9.900	10.300	9.900	9.900	8.315	17,686
2022-03-02	10.050	10.050	9.800	9.960	8.365	24,073
2022-03-01	10.300	10.300	10.150	10.300	8.651	20,335
2022-02-28	10.150	10.450	10.100	10.450	8.777	4,990
2022-02-25	10.200	10.400	9.700	9.700	8.147	12,835
2022-02-24	9.700	10.450	9.700	10.350	8.693	23,576
2022-02-23	10.700	10.750	10.650	10.750	9.028	68,412
2022-02-22	10.750	10.950	10.650	10.850	9.112	41,133
2022-02-21	10.900	11.000	10.700	10.950	9.196	57,382
2022-02-18	10.750	10.800	10.700	10.700	8.986	202,720
2022-02-17	10.950	11.000	10.800	11.000	9.238	116,820
2022-02-16	10.950	10.950	10.850	10.850	9.112	764
2022-02-15	10.850	11.000	10.850	11.000	9.238	201,377
2022-02-14	10.550	10.900	10.550	10.900	9.154	4,336
2022-02-11	10.700	10.950	10.700	10.950	9.196	21,230
2022-02-10	10.400	10.800	10.400	10.700	8.986	10,193
2022-02-09	10.500	10.500	10.400	10.400	8.735	13,801
2022-02-08	10.450	10.450	10.250	10.250	8.609	4,611
2022-02-07	10.200	10.500	10.200	10.400	8.735	10,390
2022-02-04	10.200	10.250	10.000	10.150	8.525	2,512
2022-02-03	10.400	10.400	10.050	10.250	8.609	23,444
2022-02-02	10.250	10.400	10.000	10.400	8.735	106,469
2022-02-01	10.300	10.400	9.980	10.250	8.609	357,658
2022-01-31	8.940	10.450	8.940	10.300	8.651	2,504,418
2022-01-27	8.460	8.580	8.440	8.440	7.088	1,057
2022-01-26	8.500	8.500	8.400	8.500	7.139	454
2022-01-25	8.340	8.440	8.300	8.400	7.055	242,706
2022-01-24	8.300	8.400	8.260	8.340	7.004	4,469
2022-01-21	8.440	8.820	8.140	8.140	6.836	2,704
2022-01-20	8.380	8.460	8.240	8.240	6.920	3,026
2022-01-19	8.400	8.400	8.320	8.400	7.055	50,430
2022-01-18	8.300	8.420	8.300	8.320	6.988	294
2022-01-17	8.380	8.500	8.320	8.400	7.055	4,550
2022-01-14	8.280	8.400	8.280	8.400	7.055	2,864

← NewerPage 20 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.