FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	513.45	513.45	513.35	513.38	513.38	21,659
2026-07-21	513.52	513.52	513.40	513.45	513.45	13,946
2026-07-20	513.61	513.61	513.51	513.52	513.52	728
2026-07-17	513.65	513.65	513.57	513.61	513.61	14,781
2026-07-16	513.67	513.67	513.65	513.65	513.65	1,336
2026-07-15	513.72	513.72	513.66	513.67	513.67	22,012
2026-07-14	513.80	513.80	513.70	513.72	513.72	35,887
2026-07-13	513.97	513.97	513.79	513.80	513.80	81,383
2026-07-10	514.00	514.00	513.88	513.97	513.97	324,789
2026-07-09	524.83	524.83	513.99	514.00	514.00	583
2026-07-08	524.88	524.88	524.81	524.83	524.83	6,168
2026-07-07	524.89	524.89	524.88	524.88	524.88	2,194
2026-07-03	524.94	524.94	524.87	524.89	524.89	75,963
2026-07-02	525.35	525.35	524.91	524.94	524.94	14,431
2026-07-01	530.66	530.66	524.97	525.35	525.35	13,417
2026-06-30	530.72	530.72	530.65	530.66	530.66	14,685
2026-06-29	530.82	530.82	530.65	530.72	530.72	47,956
2026-06-26	530.87	530.87	530.78	530.82	530.82	1,108
2026-06-25	531.03	531.03	530.86	530.87	530.87	20,688
2026-06-24	531.16	531.16	530.92	531.03	531.03	66,420
2026-06-23	531.29	531.29	531.06	531.16	531.16	21,669
2026-06-22	531.66	531.66	531.25	531.29	531.29	27,157
2026-06-19	531.76	531.76	531.63	531.66	531.66	31,366
2026-06-18	531.84	531.84	531.71	531.76	531.76	93,553
2026-06-17	532.04	532.04	531.82	531.84	531.84	13,948
2026-06-16	532.16	532.16	531.87	532.04	532.04	7,962
2026-06-15	532.26	532.26	532.13	532.16	532.16	11,767
2026-06-12	532.42	532.42	532.21	532.26	532.26	18,740
2026-06-11	532.51	532.51	532.30	532.42	532.42	1,023,449
2026-06-10	532.65	532.65	532.45	532.51	532.51	18,296
2026-06-09	532.70	532.70	532.54	532.65	532.65	1,121,186
2026-06-08	532.81	532.81	532.65	532.70	532.70	59,663
2026-06-05	532.88	532.88	532.77	532.81	532.81	16,566
2026-06-04	533.02	533.02	532.86	532.88	532.88	17,059
2026-06-03	534.20	534.20	532.94	533.02	533.02	21,349
2026-06-02	534.27	534.27	534.18	534.20	534.20	44,331
2026-06-01	534.53	534.53	534.25	534.27	534.27	9,878
2026-05-29	534.71	534.71	534.30	534.53	534.53	271,144
2026-05-28	534.88	534.88	534.60	534.71	534.71	30,310
2026-05-27	534.94	534.94	534.84	534.88	534.88	16,089
2026-05-26	536.36	536.36	534.89	534.94	534.94	40,221
2026-05-25	549.78	549.78	535.00	536.36	536.36	285,940
2026-05-22	550.29	550.29	549.70	549.78	549.78	71,643
2026-05-21	568.27	568.27	549.92	550.29	550.29	193,486
2026-05-20	568.46	568.46	568.22	568.27	568.27	124,661
2026-05-19	568.55	568.55	568.37	568.46	568.46	77,614
2026-05-18	568.64	568.64	568.49	568.55	568.55	41,988
2026-05-15	568.75	568.75	568.62	568.64	568.64	68,060
2026-05-13	568.82	568.82	568.72	568.75	568.75	62,441
2026-05-12	568.98	568.98	568.80	568.82	568.82	131,424
2026-05-11	569.78	569.78	568.92	568.98	568.98	201,435
2026-05-08	578.96	578.96	568.97	569.78	569.78	46,144
2026-05-07	584.15	584.15	569.99	578.96	578.96	13,857
2026-05-06	584.21	584.21	584.15	584.15	584.15	37,147
2026-05-05	584.26	584.28	584.16	584.21	584.21	15,965
2026-05-04	583.90	584.30	583.85	584.26	584.26	747,337
2026-04-30	584.04	584.04	583.87	583.90	583.90	36,150
2026-04-29	584.19	584.19	583.98	584.04	584.04	43,052
2026-04-28	584.35	584.35	584.11	584.19	584.19	37,178
2026-04-27	584.41	584.41	584.25	584.35	584.35	22,122

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.