UK Markets open in 4 hrs 18 mins

FBD Holdings plc (FBH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.06-0.26 (-2.57%)
At close: 05:45PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022------
04 Oct 202210.0610.1510.1510.0610.06474
03 Oct 202210.0610.0510.0510.0610.06198
30 Sept 202210.0610.0010.0010.0610.0610
29 Sept 202210.0610.0610.0610.0610.06-
28 Sept 202210.3010.6010.4010.4010.4080
27 Sept 202210.3010.3010.3010.3010.30-
26 Sept 202210.3210.2510.2510.2510.252,000
23 Sept 202210.3210.3010.3010.3210.323
22 Sept 202210.3210.3210.3210.3210.32-
21 Sept 202210.3210.2010.2010.3210.3298
20 Sept 202210.3210.2510.2510.3210.32100
16 Sept 202210.3210.3210.3210.3210.32-
15 Sept 202210.3210.4010.4010.3210.324
14 Sept 202210.3210.2010.2010.3210.322
13 Sept 202210.3210.3210.3210.3210.32-
12 Sept 202210.2510.2510.2510.3210.32128
09 Sept 202210.3210.0010.0010.3210.321
08 Sept 202210.3210.2010.2010.3210.3213
07 Sept 202210.3210.2510.2510.3210.3213
06 Sept 202210.3210.3210.3210.3210.32-
05 Sept 202210.3210.3210.3210.3210.32-
02 Sept 202210.3210.3210.3210.3210.32-
01 Sept 202210.3210.3210.3210.3210.32-
31 Aug 202210.3210.3210.3210.3210.32-
30 Aug 202210.3210.3210.3210.3210.32-
26 Aug 202210.3210.6510.6510.3210.3228
25 Aug 202210.3210.3210.3210.3210.32-
24 Aug 202210.3210.3210.3210.3210.32-
23 Aug 202210.3210.3210.3210.3210.32-
22 Aug 202210.2510.2510.2510.2510.25-
19 Aug 202210.2510.2510.2510.2510.25-
18 Aug 202210.2510.2510.2510.2510.25-
17 Aug 202210.2510.2510.2510.2510.25-
16 Aug 202210.2510.2510.2510.2510.25-
15 Aug 202210.3210.3210.3210.3210.32-
12 Aug 202210.3210.3210.3210.3210.32-
11 Aug 202210.3210.3210.3210.3210.32-
10 Aug 202210.3210.3210.3210.3210.32-
09 Aug 202210.3210.3210.3210.3210.32-
08 Aug 202210.4510.4510.4510.4510.45-
05 Aug 202210.4510.4510.4510.4510.45-
04 Aug 20229.989.989.989.989.98-
03 Aug 20229.819.819.819.819.81-
02 Aug 20229.989.709.709.989.98100
01 Aug 202210.1010.2510.259.989.9811
29 Jul 20229.989.989.989.989.98-
28 Jul 20229.759.759.759.759.75-
27 Jul 20229.709.709.709.709.70-
26 Jul 20229.709.709.709.709.70-
25 Jul 20229.649.469.469.649.642
22 Jul 20229.649.649.649.649.64-
21 Jul 20229.649.649.649.649.64-
20 Jul 20229.649.649.649.649.64-
19 Jul 20229.649.649.649.649.64-
18 Jul 20229.649.649.649.649.64-
15 Jul 20229.649.509.509.649.6458
14 Jul 20229.649.709.709.649.6410
13 Jul 20229.649.669.669.649.649
12 Jul 20229.649.609.609.649.645
11 Jul 20229.649.489.489.649.645
08 Jul 20229.569.709.709.649.6429
07 Jul 20229.649.709.709.649.6427
06 Jul 20229.649.479.449.649.64553
05 Jul 20229.649.589.589.649.641,013
04 Jul 20229.649.549.499.649.641,363
01 Jul 20229.649.669.669.649.6460
30 Jun 20229.649.649.649.649.64-
29 Jun 20229.649.649.649.649.64-
28 Jun 20229.649.649.409.649.64124
27 Jun 20229.649.649.649.649.64-
24 Jun 20229.709.409.329.649.64341
23 Jun 20229.709.509.509.709.703
22 Jun 20229.709.669.549.709.7061
21 Jun 20229.899.559.449.769.76863
20 Jun 20229.899.569.409.899.89103
17 Jun 20229.899.889.589.899.89217
16 Jun 20229.939.969.569.899.892,386
15 Jun 20229.909.709.709.909.90155
14 Jun 20229.909.669.569.909.901,003
13 Jun 20229.909.649.589.909.901,118
10 Jun 20229.909.889.849.909.90519
09 Jun 20229.909.909.909.909.90-
08 Jun 20229.579.909.659.579.57460
07 Jun 20229.579.929.929.579.5798
06 Jun 20229.579.969.719.579.57640
01 Jun 20229.459.909.709.579.5710,146
31 May 20229.459.809.709.459.45681
30 May 20229.459.809.709.459.45552
27 May 20229.459.789.789.459.4514
26 May 20229.349.489.489.459.45118
25 May 20229.349.369.349.349.3431
24 May 20229.349.249.249.349.3443
23 May 20229.349.359.009.349.341,117
20 May 20229.349.109.069.349.34104
19 May 20229.349.309.189.349.34132
18 May 20229.539.169.169.349.3412
17 May 20229.539.539.539.539.53-
16 May 20229.539.479.479.539.5372
13 May 20229.539.409.339.539.53151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...