FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	12.950	13.050	12.800	12.950	12.950	49,902
2025-05-21	13.000	13.000	12.900	13.000	13.000	13,619
2025-05-20	12.950	12.950	12.750	12.900	12.900	25,821
2025-05-19	12.750	13.000	12.750	12.950	12.950	13,353
2025-05-16	12.950	13.000	12.950	12.950	12.950	11,325
2025-05-15	12.950	12.950	12.650	12.950	12.950	52,994
2025-05-14	12.970	12.970	12.650	12.872	12.872	48,136
2025-05-13	12.970	13.010	12.900	12.972	12.972	24,221
2025-05-12	12.950	13.004	12.886	12.968	12.968	135,785
2025-05-09	12.800	12.900	12.700	12.844	12.844	10,932
2025-05-08	12.900	12.900	12.750	12.850	12.850	16,501
2025-05-07	12.854	12.900	12.726	12.726	12.726	6,199
2025-05-06	12.800	12.900	12.650	12.868	12.868	12,805
2025-05-02	12.900	12.900	12.616	12.862	12.862	27,161
2025-04-30	12.500	12.900	12.434	12.900	12.900	268,469
2025-04-29	13.600	13.650	13.252	13.300	12.300	98,651
2025-04-28	13.650	13.680	13.590	13.600	12.577	33,514
2025-04-25	13.500	13.648	13.430	13.600	12.577	102,714
2025-04-24	13.440	13.660	13.300	13.660	12.633	14,932
2025-04-23	13.366	13.588	13.300	13.430	13.430	22,528
2025-04-22	13.130	13.202	12.950	13.000	13.000	56,462
2025-04-17	12.700	13.000	12.700	13.000	13.000	161,222
2025-04-16	12.700	12.700	12.650	12.700	12.700	13,563
2025-04-15	13.000	13.000	12.700	12.700	12.700	29,581
2025-04-14	13.002	13.002	12.850	12.900	12.900	6,683
2025-04-11	13.710	13.710	13.000	13.000	13.000	6,679
2025-04-10	13.900	13.900	13.350	13.350	13.350	6,183
2025-04-09	13.650	13.650	13.300	13.450	13.450	11,209
2025-04-08	12.500	13.500	12.500	13.500	13.500	8,752
2025-04-07	13.900	13.900	12.800	12.900	12.900	32,218
2025-04-04	14.200	14.200	13.750	13.900	13.900	7,161
2025-04-03	14.200	14.200	13.900	14.200	14.200	266
2025-04-02	13.950	14.250	13.750	14.100	14.100	10,972
2025-04-01	14.200	14.300	13.450	13.900	13.900	12,212
2025-03-31	14.400	14.400	14.000	14.350	14.350	13,691
2025-03-28	13.900	14.100	13.800	14.000	14.000	9,832
2025-03-27	13.950	13.950	13.700	13.950	13.950	2,978
2025-03-26	13.950	13.950	13.700	13.700	13.700	5,500
2025-03-25	13.800	13.900	13.600	13.900	13.900	2,168
2025-03-24	13.500	13.650	13.350	13.500	13.500	11,903
2025-03-21	13.500	13.500	13.350	13.350	13.350	18,446
2025-03-20	13.650	13.650	13.350	13.600	13.600	2,728
2025-03-19	13.450	13.750	13.350	13.350	13.350	12,787
2025-03-18	13.450	13.600	13.350	13.500	13.500	8,962
2025-03-17	13.400	13.700	13.350	13.350	13.350	4,195
2025-03-14	13.300	13.500	13.300	13.500	13.500	4,191
2025-03-13	13.350	13.500	13.300	13.350	13.350	30,868
2025-03-12	13.500	13.500	13.200	13.400	13.400	882
2025-03-11	13.450	13.500	13.350	13.500	13.500	2,979
2025-03-10	13.450	13.550	13.250	13.550	13.550	16,886
2025-03-07	13.850	13.850	13.450	13.500	13.500	16,886
2025-03-06	13.850	13.900	13.750	13.750	13.750	30,921
2025-03-05	13.850	13.900	13.800	13.800	13.800	6,271
2025-03-04	13.600	13.950	13.600	13.850	13.850	2,229
2025-03-03	13.500	13.800	13.500	13.700	13.700	3,285
2025-02-28	13.800	13.850	13.300	13.500	13.500	8,463
2025-02-27	13.500	13.850	13.500	13.500	13.500	5,436
2025-02-26	13.400	13.900	13.400	13.700	13.700	6,901
2025-02-25	13.250	13.400	13.250	13.250	13.250	3,147
2025-02-24	13.050	13.050	12.950	12.950	12.950	4,903

← NewerPage 7 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.