FBD Holdings plc (FBH.L) LSE

12.95

-0.2(-1.52%)

Updated at June 07, 2024 11:12AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2024	13.15	13.15	13.15	13.15	13.15	0
June 05, 2024	13.15	13.15	13.15	13.15	13.15	0
June 04, 2024	13.15	13.15	13.15	13.15	13.15	0
June 03, 2024	13.15	13.15	13.15	13.15	13.15	0
May 31, 2024	12.95	12.95	12.95	12.95	12.95	0
May 30, 2024	13.1	12.95	12.95	13.1	12.95	380
May 29, 2024	12.95	12.95	12.95	12.95	12.95	0
May 28, 2024	12.95	12.95	12.95	12.95	12.95	0
May 24, 2024	13.3	12.95	12.95	13.3	12.95	232
May 23, 2024	12.95	12.95	12.95	12.95	12.95	0
May 22, 2024	12.95	12.95	12.95	12.95	12.95	0
May 21, 2024	13.05	12.95	12.95	13.05	12.95	2
May 20, 2024	12.95	12.95	12.95	12.95	12.95	0
May 17, 2024	12.95	12.95	12.95	12.95	12.95	0
May 16, 2024	13	12.95	12.95	13	12.95	26
May 15, 2024	12.95	12.95	12.95	12.95	12.95	0
May 14, 2024	13.45	13.45	13.45	13.45	13.45	0
May 13, 2024	13	13.45	13.45	13.45	13	1,604
May 10, 2024	12.95	13.55	13.55	13.55	12.95	2
May 09, 2024	13.55	13.55	13.55	13.55	13.55	0
May 08, 2024	13.17	13.55	13.55	13.55	13.17	1,500
May 07, 2024	13.55	13.55	13.55	13.55	13.55	0
May 03, 2024	13.55	13.55	13.55	13.55	13.55	0
May 02, 2024	13.55	13.55	13.55	13.55	13.55	0
May 01, 2024	14	13.75	12.75	14	13.75	165
April 30, 2024	13.8	13.75	12.75	13.8	13.75	84
April 29, 2024	13.75	13.75	12.75	13.75	13.75	0
April 26, 2024	14.15	13.75	12.75	14.15	13.75	222
April 25, 2024	14.24	13.75	12.75	14.24	13.75	94
April 24, 2024	13.75	13.75	12.75	13.75	13.75	0
April 23, 2024	13.97	13.75	12.75	14	13.75	1,006
April 22, 2024	13.86	13.75	12.75	13.86	13.75	634
April 19, 2024	13.75	13.75	12.75	13.75	13.45	1,357
April 18, 2024	13.88	13.75	12.75	13.88	13.75	3,540
April 17, 2024	14.3	13.75	12.75	14.3	13.75	1,393
April 16, 2024	13.55	13.75	12.75	13.75	13.55	141
April 15, 2024	13.75	13.75	12.75	13.75	13.75	0
April 12, 2024	13.3	13.75	12.75	13.75	13.3	156
April 11, 2024	13.3	13.75	12.75	13.75	13.3	550
April 10, 2024	13.35	13.75	12.75	13.75	13.35	124
April 09, 2024	13.75	13.75	12.75	13.75	13.75	0
April 08, 2024	13.62	13.75	12.75	13.75	13.62	510
April 05, 2024	13.6	13.15	12.19	13.75	13.15	1,228
April 04, 2024	13.47	13.15	12.19	13.5	13.15	233
April 03, 2024	13.46	13.15	12.19	13.46	13.15	913
April 02, 2024	13.4	13.15	12.19	13.4	13.15	5
March 28, 2024	13.15	13.15	12.19	13.15	13.15	210
March 27, 2024	12.85	12.85	11.92	12.85	12.85	56
March 26, 2024	12.9	12.85	11.92	12.9	12.85	375
March 25, 2024	12.85	12.85	11.92	12.85	12.85	517
March 22, 2024	12.45	12.45	11.54	12.45	12.45	48
March 21, 2024	12.9	12.45	11.54	12.9	12.45	164
March 20, 2024	12.45	12.45	11.54	12.45	12.45	0
March 19, 2024	12.45	12.45	11.54	12.45	12.45	0
March 18, 2024	12.45	12.45	11.54	12.45	12.45	15
March 15, 2024	12.95	12.45	11.54	12.95	12.45	996
March 14, 2024	12.85	12.45	11.54	12.85	12.45	1,458
March 13, 2024	12.45	12.45	11.54	12.45	12.45	16
March 12, 2024	12.45	12.45	11.54	12.45	12.45	227
March 11, 2024	12.45	12.45	11.54	12.45	12.45	12