FMB CAPITAL HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	166.99	167.00	166.99	167.00	167.00	119,000
2023-03-01	166.99	166.99	166.99	166.99	166.99	50,000
2023-02-28	166.99	166.99	166.99	166.99	166.99	0
2023-02-27	167.00	167.00	166.99	166.99	166.99	121,617
2023-02-24	167.00	167.00	167.00	167.00	167.00	14,792
2023-02-23	167.00	167.00	167.00	167.00	167.00	1,450
2023-02-22	167.00	167.00	167.00	167.00	167.00	0
2023-02-21	167.00	167.00	167.00	167.00	167.00	0
2023-02-20	167.00	167.00	167.00	167.00	167.00	0
2023-02-17	167.00	167.00	167.00	167.00	167.00	18,116
2023-02-16	167.00	167.00	167.00	167.00	167.00	0
2023-02-15	167.00	167.00	167.00	167.00	167.00	3,758
2023-02-14	167.00	167.00	167.00	167.00	167.00	5,120
2023-02-13	167.00	167.00	167.00	167.00	167.00	19,800
2023-02-10	167.00	167.00	167.00	167.00	167.00	0
2023-02-09	167.00	167.00	167.00	167.00	167.00	0
2023-02-08	167.00	167.00	167.00	167.00	167.00	50,000
2023-02-07	167.00	167.00	167.00	167.00	167.00	2,954
2023-02-06	167.00	167.00	167.00	167.00	167.00	4,225
2023-02-03	167.00	167.00	167.00	167.00	167.00	500
2023-02-02	167.00	167.00	167.00	167.00	167.00	2,290
2023-02-01	167.00	167.00	167.00	167.00	167.00	30,437
2023-01-31	167.00	167.00	167.00	167.00	167.00	0
2023-01-30	167.00	167.00	167.00	167.00	167.00	482
2023-01-27	167.00	167.00	167.00	167.00	167.00	0
2023-01-26	167.00	167.00	167.00	167.00	167.00	2,362
2023-01-25	167.00	167.00	167.00	167.00	167.00	250
2023-01-24	167.00	167.00	167.00	167.00	167.00	7,300
2023-01-23	167.00	167.00	167.00	167.00	167.00	860,918
2023-01-20	167.00	167.00	167.00	167.00	167.00	18,140
2023-01-19	146.00	167.00	146.00	167.00	167.00	20,000
2023-01-18	127.40	146.00	127.40	146.00	146.00	15,537
2023-01-17	127.40	127.40	120.00	127.40	127.40	0
2023-01-13	120.00	127.40	120.00	127.40	127.40	10,000
2023-01-12	111.00	120.00	111.00	120.00	120.00	2,020
2023-01-11	111.00	111.00	110.86	111.00	111.00	0
2023-01-10	110.86	111.00	110.86	111.00	111.00	11,000
2023-01-09	110.86	110.86	110.85	110.86	110.86	0
2023-01-06	110.86	110.86	110.85	110.86	110.86	0
2023-01-05	110.86	110.86	110.85	110.86	110.86	0
2023-01-04	110.86	110.86	110.85	110.86	110.86	0
2023-01-03	110.86	110.86	110.85	110.86	110.86	0
2022-12-30	110.86	110.86	110.85	110.86	110.86	0
2022-12-29	110.86	110.86	110.85	110.86	110.86	0
2022-12-28	110.85	110.86	110.85	110.86	110.86	20,636
2022-12-23	110.85	110.85	110.85	110.85	110.85	320
2022-12-22	110.83	110.85	110.83	110.85	110.85	17,180
2022-12-21	110.83	110.83	110.83	110.83	110.83	0
2022-12-20	110.83	110.83	110.83	110.83	110.83	0
2022-12-19	110.83	110.83	110.83	110.83	110.83	10,500
2022-12-16	110.83	110.83	110.83	110.83	110.83	0
2022-12-15	110.83	110.83	110.83	110.83	110.83	2,092
2022-12-14	110.83	110.83	110.83	110.83	110.83	0
2022-12-13	110.83	110.83	110.83	110.83	110.83	6,650
2022-12-12	110.83	110.83	110.83	110.83	110.83	10,000
2022-12-09	110.83	110.83	110.83	110.83	110.83	30,578
2022-12-08	110.83	110.83	110.83	110.83	110.83	0
2022-12-07	110.83	110.83	110.83	110.83	110.83	5,000
2022-12-06	110.83	110.83	110.83	110.83	110.83	0
2022-12-05	110.83	110.83	110.83	110.83	110.83	0

← NewerPage 16 of 21 · 1,244 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.