FDH BANK PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	595.86	595.87	595.81	595.83	595.83	182,657
2026-01-23	595.90	595.90	595.86	595.86	595.86	66,017
2026-01-22	597.03	597.03	595.88	595.90	595.90	111,066
2026-01-21	597.70	597.70	595.95	597.03	597.03	51,543
2026-01-20	597.82	597.82	597.61	597.70	597.70	133,764
2026-01-19	597.89	597.89	597.81	597.82	597.82	54,848
2026-01-16	597.96	597.96	597.86	597.89	597.89	80,153
2026-01-14	598.46	598.46	597.93	597.96	597.96	98,310
2026-01-13	598.87	598.87	597.98	598.46	598.46	90,632
2026-01-12	599.07	599.07	598.83	598.87	598.87	122,446
2026-01-09	599.85	599.85	598.92	599.07	599.07	326,613
2026-01-08	599.89	599.90	599.83	599.85	599.85	120,286
2026-01-07	599.85	599.90	599.84	599.89	599.89	66,878
2026-01-06	599.93	599.93	599.82	599.85	599.85	86,298
2026-01-05	599.92	599.93	599.92	599.93	599.93	83,019
2026-01-02	599.89	599.93	599.87	599.92	599.92	349,533
2025-12-31	599.93	599.93	599.87	599.89	599.89	222,764
2025-12-30	599.99	599.99	599.00	599.93	599.93	383,815
2025-12-29	595.61	600.00	595.61	599.99	599.99	75,727
2025-12-24	595.61	595.61	595.61	595.61	595.61	12,423
2025-12-23	607.35	607.35	529.99	595.61	595.61	78,084
2025-12-22	607.96	607.96	606.98	607.35	607.35	157,782
2025-12-19	607.97	607.97	607.96	607.96	607.96	31,528
2025-12-18	606.99	607.99	606.99	607.97	607.97	20,253
2025-12-17	616.09	616.09	604.99	606.99	606.99	32,672
2025-12-16	629.95	629.95	608.99	616.09	616.09	79,616
2025-12-15	632.35	632.35	620.00	629.95	629.95	84,173
2025-12-12	632.38	632.38	632.35	632.35	632.35	88,237
2025-12-11	632.43	632.43	632.35	632.38	632.38	122,041
2025-12-10	632.49	632.49	632.39	632.43	632.43	23,401
2025-12-09	633.01	633.01	632.47	632.49	632.49	93,615
2025-12-08	634.02	634.02	632.99	633.01	633.01	63,116
2025-12-05	634.98	634.98	633.96	634.02	634.02	94,461
2025-12-04	635.91	635.91	634.92	634.98	634.98	73,327
2025-12-03	636.19	636.19	635.89	635.91	635.91	91,090
2025-12-02	636.72	636.72	635.95	636.19	636.19	88,052
2025-12-01	636.75	636.75	636.72	636.72	636.72	51,058
2025-11-28	636.80	636.80	636.73	636.74	636.74	408,349
2025-11-27	636.96	636.96	633.77	636.80	636.80	307,434
2025-11-26	636.99	636.99	636.90	636.96	636.96	258,432
2025-11-25	637.12	637.12	634.11	636.99	636.99	257,779
2025-11-24	637.13	637.13	637.11	637.12	637.12	587,065
2025-11-21	637.17	637.17	637.13	637.13	637.13	86,588
2025-11-20	637.19	637.19	637.13	637.17	637.17	147,535
2025-11-19	637.24	637.24	637.19	637.19	637.19	27,196
2025-11-18	637.27	637.27	637.19	637.24	637.24	146,181
2025-11-17	637.32	637.32	637.25	637.27	637.27	88,198
2025-11-14	637.36	637.36	634.33	637.32	637.32	394,103
2025-11-13	637.39	637.39	637.34	637.36	637.36	121,674
2025-11-12	637.46	637.47	637.40	637.43	637.43	101,693
2025-11-11	637.50	637.50	637.43	637.46	637.46	74,694
2025-11-10	637.55	637.55	637.49	637.50	637.50	203,587
2025-11-07	637.59	637.59	637.49	637.55	637.55	222,098
2025-11-06	637.59	637.59	637.57	637.59	637.59	276,287
2025-11-05	637.57	637.60	637.56	637.59	637.59	255,564
2025-11-04	637.57	637.57	637.56	637.57	637.57	75,888
2025-11-03	637.59	637.59	637.55	637.57	637.57	260,192
2025-10-31	637.62	637.62	637.57	637.59	637.59	77,351
2025-10-30	637.63	637.63	637.61	637.62	637.62	226,250
2025-10-29	637.64	637.64	637.61	637.63	637.63	175,173

← NewerPage 4 of 21 · 1,242 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.