FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-21	12.850	13.100	12.800	13.100	13.100	10,141
2025-02-20	12.550	13.050	12.500	13.050	13.050	14,213
2025-02-19	12.800	12.800	12.500	12.600	12.600	40,897
2025-02-18	13.150	13.150	12.750	12.850	12.850	16,628
2025-02-17	13.050	13.250	12.900	12.900	12.900	4,269
2025-02-14	13.200	13.300	12.950	13.250	13.250	12,196
2025-02-13	13.050	13.200	13.050	13.200	13.200	5,957
2025-02-12	13.000	13.150	12.900	13.050	13.050	3,601
2025-02-11	13.000	13.150	13.000	13.000	13.000	41,275
2025-02-10	13.000	13.000	12.900	12.950	12.950	8,675
2025-02-07	12.750	13.000	12.750	12.950	12.950	39,167
2025-02-06	12.950	12.950	12.800	12.950	12.950	798
2025-02-05	12.900	12.900	12.800	12.900	12.900	6,105
2025-02-04	12.600	12.900	12.600	12.900	12.900	6,740
2025-02-03	12.750	12.900	12.650	12.900	12.900	2,082
2025-01-31	12.850	13.000	12.750	13.000	13.000	34,840
2025-01-30	12.800	13.000	12.800	13.000	13.000	7,346
2025-01-29	12.800	12.850	12.800	12.850	12.850	6,309
2025-01-28	12.800	13.000	12.800	12.800	12.800	25,570
2025-01-27	12.850	12.950	12.800	12.800	12.800	19,068
2025-01-24	12.850	12.900	12.800	12.900	12.900	5,580
2025-01-23	12.550	12.850	12.550	12.850	12.850	74,352
2025-01-22	12.550	12.850	12.400	12.850	12.850	10,437
2025-01-21	12.850	12.850	12.600	12.750	12.750	1,915
2025-01-20	12.400	12.850	12.400	12.850	12.850	8,342
2025-01-17	12.850	12.900	12.700	12.850	12.850	4,547
2025-01-16	12.600	12.750	12.400	12.500	12.500	32,058
2025-01-15	12.900	12.900	12.400	12.600	12.600	35,152
2025-01-14	12.900	12.950	12.600	12.600	12.600	16,546
2025-01-13	12.950	13.100	12.800	12.800	12.800	4,602
2025-01-10	12.950	13.000	12.750	12.850	12.850	32,932
2025-01-09	12.700	13.000	12.700	12.700	12.700	2,726
2025-01-08	12.750	12.750	12.600	12.750	12.750	8,929
2025-01-07	12.750	12.750	12.600	12.750	12.750	2,017
2025-01-06	12.750	12.750	12.600	12.750	12.750	30,986
2025-01-03	12.650	12.750	12.600	12.750	12.750	5,113
2025-01-02	12.750	13.000	12.600	13.000	13.000	3,126
2024-12-31	12.650	12.700	12.650	12.650	12.650	583
2024-12-30	12.750	13.000	12.600	12.650	12.650	10,803
2024-12-27	12.800	12.800	12.600	12.600	12.600	4,201
2024-12-24	12.800	12.800	12.800	12.800	12.800	0
2024-12-23	13.000	13.000	12.800	12.800	12.800	5,160
2024-12-20	13.100	13.100	12.700	13.000	13.000	2,908
2024-12-19	12.700	13.300	12.700	13.300	13.300	1,779
2024-12-18	12.850	13.150	12.700	12.700	12.700	5,058
2024-12-17	13.250	13.250	12.800	13.100	13.100	11,727
2024-12-16	13.050	13.100	12.700	13.000	13.000	63,676
2024-12-13	12.900	13.000	12.800	13.000	13.000	35,685
2024-12-12	13.050	13.050	12.850	12.850	12.850	29,936
2024-12-11	13.000	13.200	12.850	13.000	13.000	4,115
2024-12-10	12.900	13.050	12.850	13.000	13.000	3,850
2024-12-09	12.700	12.850	12.550	12.850	12.850	14,509
2024-12-06	12.600	12.700	12.550	12.700	12.700	20,057
2024-12-05	12.600	12.600	12.600	12.600	12.600	622
2024-12-04	12.350	12.650	12.350	12.600	12.600	4,805
2024-12-03	12.650	12.650	12.300	12.500	12.500	3,854

← NewerPage 8 of 22 · 1,264 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.