Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

FBD Holdings plc (EG7.IR)

Irish - Irish Delayed price. Currency in EUR

Add to watchlist

12.80

-0.30

(-2.29%)

At close: 04:30PM IST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	13.10	13.20	12.80	12.80	12.80	12,042
02 May 2024	13.70	13.70	13.00	13.10	13.10	22,039
02 May 2024	1 Dividend
30 Apr 2024	13.90	14.00	13.80	13.85	12.85	2,701
29 Apr 2024	14.10	14.10	13.75	14.05	13.04	13,394
26 Apr 2024	14.30	14.30	13.70	13.70	12.71	95,198
25 Apr 2024	14.05	14.35	14.00	14.15	13.13	19,283
24 Apr 2024	14.10	14.30	14.05	14.10	13.08	9,163
23 Apr 2024	14.05	14.10	13.90	14.05	13.04	8,720
22 Apr 2024	13.70	14.00	13.70	13.90	12.90	14,727
19 Apr 2024	13.95	13.95	13.40	13.45	12.48	304,960
18 Apr 2024	14.00	14.00	13.65	13.75	12.76	10,758
17 Apr 2024	13.60	14.10	13.60	13.95	12.94	14,065
16 Apr 2024	13.40	13.55	13.25	13.55	12.57	208,390
15 Apr 2024	13.35	13.65	13.35	13.65	12.66	40,245
12 Apr 2024	13.60	13.60	13.30	13.30	12.34	3,249
11 Apr 2024	13.40	13.50	13.25	13.30	12.34	11,193
10 Apr 2024	13.35	13.50	13.35	13.50	12.53	3,233
09 Apr 2024	13.70	13.70	13.35	13.40	12.43	15,782
08 Apr 2024	13.80	14.00	13.55	13.55	12.57	7,393
05 Apr 2024	13.60	13.85	13.45	13.85	12.85	7,694
04 Apr 2024	13.45	13.50	13.45	13.45	12.48	913,598
03 Apr 2024	13.50	13.60	13.45	13.45	12.48	5,840
02 Apr 2024	13.35	13.40	13.30	13.40	12.43	7,404
28 Mar 2024	13.20	13.35	13.20	13.20	12.25	8,218
27 Mar 2024	13.00	13.10	12.90	13.05	12.11	11,588
26 Mar 2024	13.00	13.10	12.85	12.85	11.92	54,689
25 Mar 2024	12.90	13.05	12.90	13.00	12.06	18,073
22 Mar 2024	12.90	12.95	12.75	12.75	11.83	8,582
21 Mar 2024	12.95	12.95	12.85	12.85	11.92	2,168
20 Mar 2024	12.90	12.90	12.90	12.90	11.97	3,041
19 Mar 2024	12.85	12.90	12.85	12.90	11.97	83,024
18 Mar 2024	12.95	12.95	12.65	12.70	11.78	8,480
15 Mar 2024	12.80	12.95	12.80	12.80	11.88	25,144
14 Mar 2024	12.95	12.95	12.85	12.95	12.01	9,896
13 Mar 2024	12.85	12.90	12.80	12.85	11.92	152,271
12 Mar 2024	12.85	12.85	12.80	12.80	11.88	999
11 Mar 2024	12.90	12.90	12.55	12.75	11.83	345,674
08 Mar 2024	12.95	12.95	12.40	12.45	11.55	15,166
07 Mar 2024	12.70	12.80	12.60	12.75	11.83	13,157
06 Mar 2024	12.80	13.00	12.60	12.65	11.74	8,554
05 Mar 2024	12.70	12.85	12.50	12.70	11.78	12,752
04 Mar 2024	12.95	12.95	12.65	12.75	11.83	20,045
01 Mar 2024	12.85	13.00	12.85	12.95	12.01	8,190
29 Feb 2024	12.85	12.85	12.50	12.75	11.83	7,942
28 Feb 2024	12.50	12.80	12.50	12.60	11.69	26,778
27 Feb 2024	12.65	12.70	12.50	12.70	11.78	11,476
26 Feb 2024	12.60	12.65	12.50	12.55	11.64	30,992
23 Feb 2024	12.75	12.75	12.55	12.60	11.69	15,608
22 Feb 2024	12.55	12.65	12.45	12.60	11.69	72,493
21 Feb 2024	12.35	12.75	12.30	12.70	11.78	82,476
20 Feb 2024	12.60	12.60	12.35	12.50	11.60	148,586
19 Feb 2024	12.50	12.55	12.35	12.35	11.46	9,113
16 Feb 2024	12.30	12.50	12.25	12.50	11.60	70,702
15 Feb 2024	12.55	12.55	12.00	12.15	11.27	13,945
14 Feb 2024	11.70	12.50	11.70	12.40	11.50	27,562
13 Feb 2024	11.55	11.65	11.55	11.65	10.81	2,520
12 Feb 2024	11.55	11.65	11.55	11.65	10.81	3,353
09 Feb 2024	11.50	11.60	11.50	11.60	10.76	397
08 Feb 2024	11.55	11.65	11.50	11.50	10.67	15,240
07 Feb 2024	11.60	11.65	11.50	11.60	10.76	20,276
06 Feb 2024	11.60	11.65	11.60	11.60	10.76	1,218
05 Feb 2024	11.70	11.70	11.60	11.60	10.76	2,545
02 Feb 2024	11.95	11.95	11.60	11.65	10.81	1,673
01 Feb 2024	11.80	11.80	11.60	11.65	10.81	14,884
31 Jan 2024	12.00	12.00	11.70	11.75	10.90	27,278
30 Jan 2024	11.95	12.05	11.80	12.05	11.18	5,239
29 Jan 2024	11.70	11.90	11.70	11.85	10.99	3,243
26 Jan 2024	11.85	11.85	11.70	11.70	10.86	9,528
25 Jan 2024	11.80	11.90	11.80	11.80	10.95	28,372
24 Jan 2024	11.85	11.95	11.70	11.70	10.86	3,801
23 Jan 2024	11.95	11.95	11.95	11.95	11.09	103
22 Jan 2024	11.85	11.95	11.60	11.60	10.76	932
19 Jan 2024	11.70	11.85	11.60	11.60	10.76	13,004
18 Jan 2024	11.65	11.70	11.60	11.70	10.86	2,314
17 Jan 2024	11.70	11.70	11.60	11.65	10.81	7,258
16 Jan 2024	11.70	11.70	11.60	11.60	10.76	2,393
15 Jan 2024	11.65	11.65	11.65	11.65	10.81	752
12 Jan 2024	11.70	11.80	11.60	11.70	10.86	10,626
11 Jan 2024	11.85	11.85	11.60	11.70	10.86	9,367
10 Jan 2024	11.65	11.65	11.65	11.65	10.81	48
09 Jan 2024	11.70	11.70	11.55	11.65	10.81	7,364
08 Jan 2024	11.70	11.70	11.35	11.35	10.53	261
05 Jan 2024	11.60	11.60	11.40	11.40	10.58	466
04 Jan 2024	11.45	11.45	11.20	11.35	10.53	1,978
03 Jan 2024	11.35	11.40	11.20	11.20	10.39	3,407
02 Jan 2024	11.35	11.40	11.35	11.35	10.53	1,857
29 Dec 2023	11.30	11.35	11.10	11.35	10.53	1,085
28 Dec 2023	11.25	11.35	11.05	11.35	10.53	777
27 Dec 2023	11.10	11.10	11.00	11.00	10.21	11,764
22 Dec 2023	11.05	11.30	11.00	11.00	10.21	6,100
21 Dec 2023	11.20	11.25	11.00	11.00	10.21	384,389
20 Dec 2023	11.00	11.05	10.90	10.90	10.11	4,907
19 Dec 2023	11.00	11.20	10.90	10.90	10.11	6,938
18 Dec 2023	11.00	11.10	11.00	11.10	10.30	259
15 Dec 2023	11.35	11.50	11.00	11.10	10.30	6,500
14 Dec 2023	11.20	11.20	11.20	11.20	10.39	607
13 Dec 2023	11.15	11.45	11.15	11.30	10.48	2,370
12 Dec 2023	11.30	11.35	11.00	11.00	10.21	83,665
11 Dec 2023	11.15	11.30	11.05	11.30	10.48	13,765
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,864.04+13.90(+0.03%)

Meet one of the UK’s largest unknown start-ups

FBD Holdings plc (EG7.IR)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,864.04
+13.90(+0.03%)