FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	16.250	16.250	16.000	16.100	16.100	4,842
2026-01-30	16.100	16.300	16.100	16.200	16.200	12,467
2026-01-29	16.300	16.300	16.100	16.100	16.100	7,578
2026-01-28	16.200	16.300	16.100	16.100	16.100	32,486
2026-01-27	16.450	16.450	16.100	16.200	16.200	13,725
2026-01-26	16.900	16.900	16.200	16.400	16.400	3,607
2026-01-23	16.600	16.700	16.500	16.600	16.600	4,368
2026-01-22	16.250	16.900	16.250	16.900	16.900	22,009
2026-01-21	16.250	16.350	16.150	16.350	16.350	22,439
2026-01-20	16.200	16.400	16.000	16.350	16.350	8,267
2026-01-19	16.000	16.250	15.650	15.950	15.950	15,599
2026-01-16	15.900	16.250	15.500	15.500	15.500	43,619
2026-01-15	16.100	16.100	15.900	15.900	15.900	185,945
2026-01-14	16.000	16.000	15.800	15.900	15.900	11,731
2026-01-13	16.000	16.000	15.750	15.750	15.750	8,081
2026-01-12	16.100	16.100	15.800	16.000	16.000	5,440
2026-01-09	16.000	16.100	15.900	15.900	15.900	2,046
2026-01-08	16.000	16.050	15.800	16.050	16.050	8,715
2026-01-07	16.050	16.050	15.750	16.000	16.000	4,530
2026-01-06	15.950	15.950	15.750	15.950	15.950	6,558
2026-01-05	15.800	15.950	15.750	15.750	15.750	47,217
2026-01-02	15.800	15.800	15.750	15.800	15.800	8,812
2025-12-31	15.750	15.750	15.750	15.750	15.750	221
2025-12-30	15.600	15.800	15.600	15.800	15.800	7,931
2025-12-29	15.700	15.800	15.600	15.600	15.600	1,206
2025-12-24	15.650	15.700	15.400	15.700	15.700	337
2025-12-23	15.400	15.700	15.350	15.700	15.700	3,644
2025-12-22	15.650	15.700	15.500	15.700	15.700	37,304
2025-12-19	15.400	15.650	15.150	15.650	15.650	66,628
2025-12-18	15.750	15.750	15.150	15.500	15.500	43,641
2025-12-17	15.350	15.650	15.300	15.500	15.500	3,252
2025-12-16	15.800	15.800	15.300	15.300	15.300	14,792
2025-12-15	15.650	15.650	15.300	15.500	15.500	1,673
2025-12-12	15.300	15.700	15.200	15.300	15.300	11,885
2025-12-11	15.200	15.650	15.100	15.500	15.500	4,702
2025-12-10	15.300	15.550	15.250	15.400	15.400	5,037
2025-12-09	15.650	15.650	15.300	15.300	15.300	94,880
2025-12-08	15.550	15.550	15.250	15.300	15.300	7,742
2025-12-05	15.600	15.950	15.200	15.200	15.200	6,086
2025-12-04	15.800	15.850	15.350	15.600	15.600	22,856
2025-12-03	15.400	15.800	15.400	15.450	15.450	8,723
2025-12-02	15.150	15.600	15.000	15.600	15.600	11,808
2025-12-01	15.500	15.500	15.100	15.100	15.100	43,869
2025-11-28	14.700	15.500	14.700	15.500	15.500	43,314
2025-11-27	14.600	15.000	14.350	15.000	15.000	28,056
2025-11-26	14.500	14.600	14.300	14.400	14.400	19,785
2025-11-25	14.400	14.500	14.300	14.400	14.400	11,281
2025-11-24	14.450	14.550	14.300	14.300	14.300	16,204
2025-11-21	14.450	14.450	14.150	14.450	14.450	13,571
2025-11-20	14.300	14.500	14.300	14.500	14.500	30,336
2025-11-19	14.250	14.400	14.200	14.250	14.250	14,049
2025-11-18	14.400	14.750	14.050	14.100	14.100	9,594
2025-11-17	14.300	14.400	14.300	14.400	14.400	414
2025-11-14	14.400	14.400	14.300	14.300	14.300	2,660
2025-11-13	14.300	14.400	14.300	14.400	14.400	4,561
2025-11-12	14.300	14.400	14.000	14.400	14.400	3,387
2025-11-11	14.300	14.300	14.000	14.300	14.300	608
2025-11-10	14.300	14.300	13.750	14.200	14.200	8,479
2025-11-07	14.300	14.550	14.150	14.300	14.300	4,384
2025-11-06	14.200	14.450	14.100	14.300	14.300	6,357

← NewerPage 4 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.