FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.800	14.800	14.000	14.000	14.000	10,213
2025-08-13	14.350	14.750	14.350	14.750	14.750	74,714
2025-08-12	14.000	14.500	13.850	14.500	14.500	103,891
2025-08-11	14.200	14.400	13.800	13.800	13.800	10,931
2025-08-08	14.150	14.200	14.000	14.000	14.000	13,575
2025-08-07	13.800	14.150	13.800	14.000	14.000	5,952
2025-08-06	13.900	14.050	13.750	13.800	13.800	2,043
2025-08-05	14.100	14.100	13.550	13.550	13.550	2,544
2025-08-04	13.800	13.950	13.800	13.900	13.900	205
2025-08-01	13.950	14.000	13.900	13.900	13.900	5,888
2025-07-31	13.950	14.050	13.950	13.950	13.950	3,240
2025-07-30	13.950	14.000	13.900	13.950	13.950	8,572
2025-07-29	14.000	14.000	13.700	13.950	13.950	3,289
2025-07-28	13.700	14.000	13.650	13.650	13.650	2,759
2025-07-25	14.000	14.000	13.650	13.650	13.650	2,729
2025-07-24	13.800	13.850	13.650	13.700	13.700	13,742
2025-07-23	13.600	13.900	13.600	13.600	13.600	3,055
2025-07-22	13.850	13.850	13.500	13.550	13.550	7,492
2025-07-21	13.600	13.900	13.600	13.600	13.600	5,557
2025-07-18	13.550	13.800	13.550	13.650	13.650	644
2025-07-17	13.550	13.800	13.500	13.700	13.700	623
2025-07-16	13.900	13.900	13.500	13.500	13.500	2,362
2025-07-15	13.950	13.950	13.550	13.750	13.750	5,847
2025-07-14	13.500	13.850	13.500	13.700	13.700	2,857
2025-07-11	13.800	13.800	13.700	13.700	13.700	3,948
2025-07-10	13.750	13.950	13.750	13.800	13.800	31,849
2025-07-09	13.750	13.800	13.550	13.750	13.750	71,220
2025-07-08	13.900	13.900	13.550	13.750	13.750	13,098
2025-07-07	13.500	13.900	13.500	13.800	13.800	12,959
2025-07-04	13.700	13.900	13.500	13.500	13.500	1,458
2025-07-03	13.550	13.750	13.550	13.650	13.650	3,467
2025-07-02	13.850	13.850	13.600	13.650	13.650	4,493
2025-07-01	13.850	13.900	13.600	13.750	13.750	2,635
2025-06-30	13.950	13.950	13.500	13.900	13.900	6,769
2025-06-27	13.750	13.850	13.700	13.800	13.800	8,654
2025-06-26	13.750	13.750	13.600	13.650	13.650	9,182
2025-06-25	13.700	13.700	13.400	13.650	13.650	5,543
2025-06-24	13.600	13.600	13.350	13.400	13.400	7,930
2025-06-23	13.300	13.600	13.300	13.600	13.600	7,596
2025-06-20	13.500	13.500	13.350	13.350	13.350	13,545
2025-06-19	13.900	13.900	13.400	13.450	13.450	14,744
2025-06-18	13.700	13.900	13.550	13.750	13.750	36,351
2025-06-17	13.700	13.850	13.600	13.700	13.700	42,697
2025-06-16	13.900	13.900	13.650	13.650	13.650	3,216
2025-06-13	13.900	13.950	13.750	13.750	13.750	12,435
2025-06-12	14.000	14.000	13.800	13.800	13.800	7,604
2025-06-11	13.750	13.950	13.750	13.900	13.900	33,509
2025-06-10	13.500	13.850	13.500	13.800	13.800	52,838
2025-06-09	13.550	13.550	13.500	13.550	13.550	113,973
2025-06-06	13.550	13.550	13.500	13.550	13.550	4,909
2025-06-05	13.600	13.600	13.450	13.550	13.550	15,642
2025-06-04	13.200	13.650	13.200	13.550	13.550	32,765
2025-06-03	13.200	13.300	13.150	13.300	13.300	32,169
2025-06-02	13.100	13.200	13.000	13.200	13.200	3,885
2025-05-30	12.900	13.000	12.850	13.000	13.000	21,769
2025-05-29	13.200	13.300	12.950	12.950	12.950	17,681
2025-05-28	13.150	13.200	13.000	13.200	13.200	20,733
2025-05-27	13.100	13.100	12.950	13.100	13.100	184,304
2025-05-26	13.000	13.000	12.850	12.950	12.950	9,482
2025-05-23	13.000	13.100	12.800	13.000	13.000	33,428

← NewerPage 6 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.