FBD Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	12.450	12.600	12.300	12.300	12.300	7,690
2024-11-29	12.350	12.600	12.250	12.500	12.500	8,304
2024-11-28	12.400	12.400	12.250	12.250	12.250	6,727
2024-11-27	12.450	12.450	12.250	12.250	12.250	4,241
2024-11-26	12.450	12.450	12.250	12.250	12.250	403
2024-11-25	12.200	12.400	12.200	12.200	12.200	8,468
2024-11-22	12.200	12.500	12.200	12.300	12.300	7,023
2024-11-21	12.200	12.200	12.150	12.200	12.200	4,065
2024-11-20	12.200	12.550	12.200	12.300	12.300	7,012
2024-11-19	12.600	12.750	12.200	12.200	12.200	5,731
2024-11-18	12.700	12.700	12.300	12.300	12.300	2,231
2024-11-15	12.250	12.800	12.250	12.800	12.800	7,623
2024-11-14	12.300	12.400	12.100	12.250	12.250	8,044
2024-11-13	12.200	12.550	12.100	12.150	12.150	10,598
2024-11-12	12.550	12.550	12.200	12.200	12.200	16,759
2024-11-11	12.500	12.500	12.200	12.350	12.350	49,827
2024-11-08	12.400	12.400	12.250	12.250	12.250	9,617
2024-11-07	12.250	12.400	12.250	12.400	12.400	6,669
2024-11-06	12.400	12.400	12.200	12.200	12.200	9,973
2024-11-05	12.650	12.650	12.500	12.500	12.500	805
2024-11-04	12.500	12.500	12.350	12.350	12.350	2,126
2024-11-01	12.650	12.700	12.400	12.500	12.500	9,704
2024-10-31	12.650	12.650	12.400	12.600	12.600	10,596
2024-10-30	12.550	12.600	12.400	12.400	12.400	7,238
2024-10-29	12.550	12.600	12.550	12.600	12.600	69
2024-10-28	12.600	12.600	12.600	12.600	12.600	42
2024-10-25	12.700	12.700	12.400	12.700	12.700	8,669
2024-10-24	12.550	12.700	12.400	12.650	12.650	8,001
2024-10-23	12.650	12.750	12.600	12.650	12.650	18,129
2024-10-22	12.800	12.800	12.500	12.500	12.500	5,453
2024-10-21	12.800	12.800	12.550	12.750	12.750	2,215
2024-10-18	12.500	12.800	12.500	12.800	12.800	2,350
2024-10-17	12.600	12.600	12.250	12.500	12.500	3,465
2024-10-16	12.550	12.600	12.550	12.600	12.600	2,238
2024-10-15	12.650	12.650	12.350	12.600	12.600	11,803
2024-10-14	12.600	12.600	12.300	12.300	12.300	3,783
2024-10-11	12.350	12.400	12.300	12.400	12.400	7,172
2024-10-10	12.500	12.500	12.300	12.500	12.500	26,105
2024-10-09	12.500	12.500	12.350	12.500	12.500	3,492
2024-10-08	12.400	12.400	12.400	12.400	12.400	893
2024-10-07	12.300	12.300	12.300	12.300	12.300	2,666
2024-10-04	12.600	12.650	12.300	12.300	12.300	1,766
2024-10-03	12.500	12.550	12.300	12.300	12.300	8,701
2024-10-02	12.500	12.500	12.200	12.200	12.200	9,566
2024-10-01	12.400	12.700	12.400	12.700	12.700	2,824
2024-09-30	12.500	12.800	12.400	12.400	12.400	12,853
2024-09-27	12.800	12.800	12.500	12.500	12.500	16,874
2024-09-26	12.800	12.800	12.500	12.500	12.500	694
2024-09-25	12.550	12.550	12.550	12.550	12.550	870
2024-09-24	12.800	12.800	12.500	12.500	12.500	2,277
2024-09-23	12.500	12.500	12.500	12.500	12.500	5,679
2024-09-20	12.650	12.700	12.500	12.700	12.700	6,779
2024-09-19	12.800	12.800	12.500	12.500	12.500	4,461
2024-09-18	12.700	12.800	12.500	12.800	12.800	414
2024-09-17	12.800	12.800	12.500	12.600	12.600	1,166
2024-09-16	12.800	12.800	12.500	12.800	12.800	5,092
2024-09-13	12.750	13.000	12.650	12.650	12.650	12,906
2024-09-12	12.800	13.000	12.100	12.800	12.800	7,888
2024-09-11	13.500	13.500	13.100	13.300	12.300	35,440
2024-09-10	13.450	13.450	13.050	13.100	12.115	27,934

← NewerPage 9 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.