FBD Holdings plc (FBH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 02 May 2024 | 1 Dividend | |||||
| 01 May 2024 | 13.75 | 14.00 | 14.00 | 13.75 | 12.75 | 160 |
| 30 Apr 2024 | 13.75 | 13.80 | 13.80 | 13.75 | 12.75 | 84 |
| 29 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.75 | - |
| 26 Apr 2024 | 13.75 | 14.15 | 13.91 | 13.75 | 12.75 | 222 |
| 25 Apr 2024 | 13.75 | 14.24 | 14.24 | 13.75 | 12.75 | 94 |
| 24 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.75 | - |
| 23 Apr 2024 | 13.75 | 14.00 | 13.97 | 13.75 | 12.75 | 1,006 |
| 22 Apr 2024 | 13.75 | 13.86 | 13.86 | 13.75 | 12.75 | 634 |
| 19 Apr 2024 | 13.75 | 13.75 | 13.45 | 13.75 | 12.75 | 1,357 |
| 18 Apr 2024 | 13.75 | 13.88 | 13.79 | 13.75 | 12.75 | 3,540 |
| 17 Apr 2024 | 13.75 | 14.30 | 13.92 | 13.75 | 12.75 | 1,393 |
| 16 Apr 2024 | 13.75 | 13.55 | 13.55 | 13.75 | 12.75 | 141 |
| 15 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.75 | - |
| 12 Apr 2024 | 13.75 | 13.30 | 13.30 | 13.75 | 12.75 | 156 |
| 11 Apr 2024 | 13.75 | 13.30 | 13.30 | 13.75 | 12.75 | 550 |
| 10 Apr 2024 | 13.75 | 13.35 | 13.35 | 13.75 | 12.75 | 124 |
| 09 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.75 | - |
| 08 Apr 2024 | 13.15 | 13.62 | 13.62 | 13.75 | 12.75 | 510 |
| 05 Apr 2024 | 13.15 | 13.75 | 13.60 | 13.15 | 12.19 | 1,228 |
| 04 Apr 2024 | 13.47 | 13.50 | 13.47 | 13.15 | 12.19 | 233 |
| 03 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.19 | - |
| 02 Apr 2024 | 13.15 | 13.40 | 13.40 | 13.15 | 12.19 | 5 |
| 28 Mar 2024 | 12.85 | 13.20 | 13.20 | 13.15 | 12.19 | 210 |
| 27 Mar 2024 | 12.85 | 13.05 | 13.05 | 12.85 | 11.92 | 56 |
| 26 Mar 2024 | 12.85 | 12.99 | 12.90 | 12.85 | 11.92 | 375 |
| 25 Mar 2024 | 12.45 | 13.00 | 13.00 | 12.85 | 11.92 | 517 |
| 22 Mar 2024 | 12.45 | 12.79 | 12.79 | 12.45 | 11.54 | 48 |
| 21 Mar 2024 | 12.45 | 12.90 | 12.85 | 12.45 | 11.54 | 164 |
| 20 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.54 | - |
| 19 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.54 | - |
| 18 Mar 2024 | 12.45 | 12.70 | 12.70 | 12.45 | 11.54 | 15 |
| 15 Mar 2024 | 12.45 | 12.95 | 12.80 | 12.45 | 11.54 | 996 |
| 14 Mar 2024 | 12.45 | 12.90 | 12.85 | 12.45 | 11.54 | 1,458 |
| 13 Mar 2024 | 12.45 | 12.85 | 12.85 | 12.45 | 11.54 | 16 |
| 12 Mar 2024 | 12.45 | 12.85 | 12.85 | 12.45 | 11.54 | 227 |
| 11 Mar 2024 | 12.45 | 12.75 | 12.75 | 12.45 | 11.54 | 12 |
| 08 Mar 2024 | 12.45 | 12.48 | 12.48 | 12.45 | 11.54 | 171 |
| 07 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.54 | - |
| 06 Mar 2024 | 12.45 | 12.65 | 12.65 | 12.45 | 11.54 | 118 |
| 05 Mar 2024 | 12.45 | 12.70 | 12.70 | 12.45 | 11.54 | 290 |
| 04 Mar 2024 | 12.45 | 12.79 | 12.75 | 12.45 | 11.54 | 397 |
| 01 Mar 2024 | 12.45 | 12.99 | 12.95 | 12.45 | 11.54 | 322 |
| 29 Feb 2024 | 12.45 | 12.75 | 12.75 | 12.45 | 11.54 | 694 |
| 28 Feb 2024 | 12.45 | 12.70 | 12.52 | 12.45 | 11.54 | 1,150 |
| 27 Feb 2024 | 12.45 | 12.65 | 12.65 | 12.45 | 11.54 | 29 |
| 26 Feb 2024 | 12.45 | 12.55 | 12.55 | 12.45 | 11.54 | 156 |
| 23 Feb 2024 | 12.45 | 12.60 | 12.60 | 12.45 | 11.54 | 250 |
| 22 Feb 2024 | 12.45 | 12.50 | 12.50 | 12.45 | 11.54 | 83 |
| 21 Feb 2024 | 12.45 | 12.55 | 12.55 | 12.45 | 11.54 | 147 |
| 20 Feb 2024 | 12.45 | 12.54 | 12.54 | 12.45 | 11.54 | 30 |
| 19 Feb 2024 | 12.45 | 12.44 | 12.40 | 12.45 | 11.54 | 159 |
| 16 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.54 | - |
| 15 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.54 | - |
| 14 Feb 2024 | 11.85 | 12.40 | 12.40 | 12.45 | 11.54 | 17 |
| 13 Feb 2024 | 11.85 | 11.65 | 11.65 | 11.85 | 10.99 | 2 |
| 12 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 10.99 | - |
| 09 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 10.99 | - |
| 08 Feb 2024 | 11.85 | 11.54 | 11.54 | 11.85 | 10.99 | 372 |
| 07 Feb 2024 | 11.85 | 11.55 | 11.55 | 11.85 | 10.99 | 433 |
| 06 Feb 2024 | 11.85 | 11.60 | 11.60 | 11.85 | 10.99 | 5 |
| 05 Feb 2024 | 11.85 | 11.60 | 11.60 | 11.85 | 10.99 | 445 |
| 02 Feb 2024 | 11.85 | 11.63 | 11.63 | 11.85 | 10.99 | 596 |
| 01 Feb 2024 | 11.85 | 11.62 | 11.62 | 11.85 | 10.99 | 49 |
| 31 Jan 2024 | 11.85 | 11.73 | 11.73 | 11.85 | 10.99 | 695 |
| 30 Jan 2024 | 11.85 | 11.84 | 11.84 | 11.85 | 10.99 | 510 |
| 29 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 10.99 | 2 |
| 26 Jan 2024 | 11.85 | 11.73 | 11.73 | 11.85 | 10.99 | 351 |
| 25 Jan 2024 | 11.45 | 11.80 | 11.80 | 11.85 | 10.99 | 202 |
| 24 Jan 2024 | 11.45 | 11.88 | 11.88 | 11.45 | 10.62 | 245 |
| 23 Jan 2024 | 11.45 | 11.95 | 11.95 | 11.45 | 10.62 | 2 |
| 22 Jan 2024 | 11.45 | 11.60 | 11.60 | 11.45 | 10.62 | 333 |
| 19 Jan 2024 | 11.45 | 12.00 | 11.60 | 12.00 | 11.13 | 337 |
| 18 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 10.62 | - |
| 17 Jan 2024 | 11.45 | 11.65 | 11.65 | 11.45 | 10.62 | 541 |
| 16 Jan 2024 | 11.45 | 11.60 | 11.60 | 11.45 | 10.62 | 5 |
| 15 Jan 2024 | 11.45 | 11.65 | 11.65 | 11.45 | 10.62 | 9 |
| 12 Jan 2024 | 11.45 | 11.70 | 11.70 | 11.45 | 10.62 | 338 |
| 11 Jan 2024 | 11.45 | 11.65 | 11.65 | 11.45 | 10.62 | 1,015 |
| 10 Jan 2024 | 11.45 | 11.65 | 11.65 | 11.45 | 10.62 | 12 |
| 09 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.45 | 10.62 | 100 |
| 08 Jan 2024 | 11.25 | 11.35 | 11.35 | 11.25 | 10.43 | 8 |
| 05 Jan 2024 | 11.25 | 11.40 | 11.40 | 11.25 | 10.43 | 8 |
| 04 Jan 2024 | 11.05 | 11.31 | 11.31 | 11.05 | 10.25 | 102 |
| 03 Jan 2024 | 11.05 | 11.20 | 11.20 | 11.05 | 10.25 | 26 |
| 02 Jan 2024 | 11.05 | 11.35 | 11.35 | 11.05 | 10.25 | 30 |
| 29 Dec 2023 | 11.05 | 11.00 | 11.00 | 11.05 | 10.25 | 333 |
| 28 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.25 | - |
| 27 Dec 2023 | 11.05 | 11.00 | 11.00 | 11.05 | 10.25 | 8 |
| 22 Dec 2023 | 11.05 | 11.00 | 11.00 | 11.05 | 10.25 | 36 |
| 21 Dec 2023 | 11.05 | 11.00 | 11.00 | 11.05 | 10.25 | 31 |
| 20 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.25 | - |
| 19 Dec 2023 | 11.05 | 10.90 | 10.90 | 11.05 | 10.25 | 90 |
| 18 Dec 2023 | 11.05 | 11.10 | 11.10 | 11.05 | 10.25 | 12 |
| 15 Dec 2023 | 11.05 | 11.15 | 11.10 | 11.05 | 10.25 | 417 |
| 14 Dec 2023 | 11.05 | 11.45 | 11.45 | 11.05 | 10.25 | 54 |
| 13 Dec 2023 | 11.05 | 11.40 | 11.15 | 11.05 | 10.25 | 231 |
| 12 Dec 2023 | 11.05 | 11.20 | 11.20 | 11.05 | 10.25 | 280 |
| 11 Dec 2023 | 11.05 | 11.25 | 11.25 | 11.05 | 10.25 | 433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.