FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	14.200	14.450	14.100	14.300	14.300	6,357
2025-11-05	14.200	14.500	14.100	14.150	14.150	13,522
2025-11-04	14.350	14.500	14.250	14.450	14.450	3,276
2025-11-03	14.500	14.550	14.250	14.300	14.300	4,255
2025-10-31	14.500	14.500	14.250	14.500	14.500	6,331
2025-10-30	14.400	14.500	14.400	14.500	14.500	3,375
2025-10-29	14.200	14.450	14.200	14.200	14.200	2,677
2025-10-28	14.600	14.600	14.200	14.200	14.200	2,269
2025-10-27	14.200	14.600	14.200	14.600	14.600	7,374
2025-10-24	14.200	14.350	14.200	14.200	14.200	7,468
2025-10-23	14.400	14.400	13.900	13.900	13.900	7,159
2025-10-22	14.400	14.500	14.050	14.200	14.200	47,077
2025-10-21	14.400	14.400	14.200	14.300	14.300	3,501
2025-10-20	14.400	14.550	14.050	14.400	14.400	9,209
2025-10-17	14.400	14.400	14.200	14.200	14.200	2,466
2025-10-16	14.400	14.400	14.200	14.400	14.400	14,970
2025-10-15	14.300	14.350	14.200	14.200	14.200	522
2025-10-14	14.150	14.300	14.100	14.200	14.200	19,858
2025-10-13	14.250	14.300	14.100	14.100	14.100	2,013
2025-10-10	14.250	14.250	14.100	14.250	14.250	7,688
2025-10-09	14.100	14.350	13.950	14.250	14.250	26,416
2025-10-08	14.000	14.150	13.950	14.150	14.150	14,380
2025-10-07	14.200	14.200	13.950	13.950	13.950	90,300
2025-10-06	13.900	14.200	13.900	14.200	14.200	3,545
2025-10-03	14.250	14.250	13.900	13.900	13.900	6,378
2025-10-02	14.000	14.100	13.950	14.000	14.000	51,283
2025-10-01	14.000	14.100	13.900	13.900	13.900	4,746
2025-09-30	13.900	14.100	13.900	14.050	14.050	5,347
2025-09-29	14.100	14.400	14.000	14.000	14.000	9,206
2025-09-26	14.250	14.250	14.100	14.100	14.100	4,815
2025-09-25	14.200	14.250	13.850	14.100	14.100	6,570
2025-09-24	14.100	14.250	14.000	14.250	14.250	30,230
2025-09-23	13.900	14.150	13.900	14.150	14.150	6,535
2025-09-22	13.900	14.100	13.850	13.850	13.850	2,323
2025-09-19	13.700	13.950	13.700	13.800	13.800	9,940
2025-09-18	14.250	14.250	13.650	13.700	13.700	133,864
2025-09-17	13.950	13.950	13.750	13.750	13.750	4,540
2025-09-16	14.350	14.350	13.900	13.900	13.900	2,111
2025-09-15	14.100	14.150	14.100	14.100	14.100	1,113
2025-09-12	14.300	14.300	13.900	13.900	13.900	128,576
2025-09-11	14.500	14.500	13.750	13.900	13.900	12,359
2025-09-10	14.700	14.700	14.500	14.500	14.500	8,366
2025-09-09	14.550	14.600	14.500	14.500	14.500	3,696
2025-09-08	14.800	15.000	14.400	14.400	14.400	6,760
2025-09-05	15.000	15.000	14.500	14.500	14.500	2,708
2025-09-04	14.850	14.900	14.550	14.550	14.550	5,684
2025-09-03	14.700	14.900	14.500	14.550	14.550	11,126
2025-09-02	14.600	14.600	14.400	14.500	14.500	56,501
2025-09-01	14.750	14.750	14.500	14.500	14.500	2,461
2025-08-29	14.400	14.500	14.400	14.400	14.400	25,918
2025-08-28	14.850	14.850	14.400	14.400	14.400	9,881
2025-08-27	14.700	14.700	14.300	14.300	14.300	8,631
2025-08-26	14.600	14.800	14.600	14.700	14.700	15,589
2025-08-25	14.700	14.700	14.500	14.500	14.500	880
2025-08-22	14.750	14.850	14.300	14.300	14.300	2,520
2025-08-21	14.550	14.900	14.500	14.500	14.500	11,566
2025-08-20	14.750	14.850	14.500	14.500	14.500	14,352
2025-08-19	14.350	14.750	14.350	14.500	14.500	33,285
2025-08-18	14.450	14.500	14.150	14.450	14.450	10,273
2025-08-15	14.400	14.400	14.200	14.350	14.350	15,789

← NewerPage 5 of 21 · 1,260 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.