Mail

EG7.IR - FBD Holdings plc

Irish - Irish Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	12.75	12.80	12.70	12.75	12.75	6,499
May 25, 2023	12.85	13.00	12.80	13.00	13.00	100
May 24, 2023	12.95	13.10	12.60	12.60	12.60	4,189
May 23, 2023	12.95	12.95	12.85	12.85	12.85	1,356
May 22, 2023	12.70	13.00	12.65	13.00	13.00	7,946
May 19, 2023	13.00	13.00	12.70	12.70	12.70	65
May 18, 2023	13.10	13.10	13.05	13.05	13.05	5,834
May 17, 2023	12.95	13.10	12.90	13.10	13.10	367
May 16, 2023	13.25	13.25	13.00	13.20	13.20	1,667
May 15, 2023	13.00	13.30	13.00	13.30	13.30	5,822
May 12, 2023	13.10	13.20	13.00	13.00	13.00	1,132
May 11, 2023	12.95	13.05	12.90	12.95	12.95	5,963
May 10, 2023	13.05	13.05	12.90	12.90	12.90	3,004
May 09, 2023	13.00	13.05	12.80	12.90	12.90	5,123
May 08, 2023	12.80	13.05	12.80	13.05	13.05	123
May 05, 2023	13.05	13.05	13.05	13.05	13.05	2,201
May 04, 2023	13.10	13.50	13.00	13.50	13.50	8,331
May 03, 2023	12.95	13.15	12.90	13.15	13.15	7,306
May 02, 2023	13.20	13.20	12.90	13.15	13.15	2,023
Apr 28, 2023	12.80	12.80	12.80	12.80	12.80	66
Apr 27, 2023	12.70	12.85	12.60	12.60	12.60	38,001
Apr 26, 2023	13.05	13.05	12.65	12.65	12.65	2,964
Apr 25, 2023	13.05	13.05	12.90	12.90	12.90	1,136
Apr 24, 2023	13.25	13.30	13.05	13.05	13.05	2,861
Apr 21, 2023	13.30	13.30	13.10	13.25	13.25	538
Apr 20, 2023	13.50	13.55	13.05	13.30	13.30	4,849
Apr 20, 2023	1 Dividend
Apr 19, 2023	14.10	14.10	13.70	13.85	12.85	678
Apr 18, 2023	14.00	14.05	13.50	13.50	12.53	1,639
Apr 17, 2023	14.10	14.10	13.80	14.05	13.04	1,490
Apr 14, 2023	13.95	14.00	13.80	14.00	12.99	4,446
Apr 13, 2023	13.75	14.00	13.55	13.90	12.90	22,006
Apr 12, 2023	13.45	13.80	13.20	13.80	12.80	7,447
Apr 11, 2023	13.60	13.75	13.35	13.40	12.43	64,649
Apr 06, 2023	13.80	13.80	13.50	13.50	12.53	253
Apr 05, 2023	13.55	13.75	13.50	13.70	12.71	11,989
Apr 04, 2023	13.60	13.60	13.50	13.50	12.53	267,341
Apr 03, 2023	13.70	13.70	13.55	13.55	12.57	2,278
Mar 31, 2023	13.80	13.85	13.55	13.55	12.57	674
Mar 30, 2023	13.85	13.95	13.70	13.70	12.71	12,641
Mar 29, 2023	13.95	14.00	13.55	13.55	12.57	31,158
Mar 28, 2023	13.95	13.95	13.80	13.90	12.90	531
Mar 27, 2023	13.85	14.15	13.85	14.00	12.99	23,157
Mar 24, 2023	13.70	13.70	13.50	13.70	12.71	1,290
Mar 23, 2023	13.75	13.95	13.75	13.95	12.94	1,585
Mar 22, 2023	13.50	14.00	13.50	14.00	12.99	5,514
Mar 21, 2023	13.85	13.85	13.60	13.80	12.80	3,095
Mar 20, 2023	14.20	14.20	13.85	13.90	12.90	2,427
Mar 17, 2023	14.25	14.40	13.95	13.95	12.94	1,246
Mar 16, 2023	14.50	14.50	14.40	14.45	13.41	2,198
Mar 15, 2023	13.95	14.65	13.85	14.50	13.45	11,440
Mar 14, 2023	13.70	15.00	13.70	15.00	13.92	80,235
Mar 13, 2023	13.70	13.90	13.45	13.65	12.66	11,212
Mar 10, 2023	13.60	13.70	13.60	13.70	12.71	6,847
Mar 09, 2023	13.70	13.75	13.70	13.70	12.71	67,722
Mar 08, 2023	13.75	13.75	13.70	13.75	12.76	215,901
Mar 07, 2023	13.55	13.75	13.50	13.75	12.76	2,496
Mar 06, 2023	13.40	13.80	13.40	13.50	12.53	745
Mar 03, 2023	13.65	14.00	13.50	13.50	12.53	1,034,052
Mar 02, 2023	13.60	13.60	13.45	13.45	12.48	283,725
Mar 01, 2023	13.60	13.60	13.60	13.60	12.62	18,742
Feb 28, 2023	13.40	13.65	13.30	13.60	12.62	69,220
Feb 27, 2023	13.50	13.70	13.50	13.60	12.62	1,936
Feb 24, 2023	13.50	13.55	13.20	13.20	12.25	15,432
Feb 23, 2023	13.40	13.75	13.25	13.25	12.29	2,526
Feb 22, 2023	13.05	13.85	13.00	13.80	12.80	25,197
Feb 21, 2023	13.05	13.20	12.80	13.00	12.06	37,548
Feb 20, 2023	13.00	13.10	12.85	13.10	12.15	3,012
Feb 17, 2023	13.00	13.20	12.65	13.20	12.25	509,276
Feb 16, 2023	13.20	13.20	12.50	12.60	11.69	147,242
Feb 15, 2023	12.20	13.15	12.20	13.00	12.06	4,514
Feb 14, 2023	12.20	12.30	12.05	12.20	11.32	9,757
Feb 13, 2023	12.05	12.20	12.05	12.20	11.32	1,355
Feb 10, 2023	12.20	12.20	12.00	12.10	11.23	147,152
Feb 09, 2023	12.45	12.70	12.10	12.10	11.23	5,640
Feb 08, 2023	12.35	12.50	12.05	12.50	11.60	7,984
Feb 07, 2023	12.00	12.20	12.00	12.05	11.18	26,813
Feb 06, 2023	11.70	12.05	11.70	12.00	11.13	17,858
Feb 03, 2023	11.75	11.75	11.55	11.75	10.90	21,615
Feb 02, 2023	11.60	11.65	11.50	11.55	10.72	17,646
Feb 01, 2023	11.45	11.60	11.30	11.40	10.58	5,920
Jan 31, 2023	11.25	11.40	11.25	11.40	10.58	72,616
Jan 30, 2023	11.20	11.25	11.10	11.10	10.30	937
Jan 27, 2023	11.30	11.30	11.30	11.30	10.48	-
Jan 26, 2023	11.00	11.30	10.90	11.30	10.48	49,183
Jan 25, 2023	10.95	11.00	10.75	10.75	9.97	2,968
Jan 24, 2023	10.80	10.80	10.80	10.80	10.02	-
Jan 23, 2023	10.90	11.05	10.75	10.80	10.02	1,156
Jan 20, 2023	11.05	11.05	10.70	11.00	10.21	8,612
Jan 19, 2023	11.20	11.20	11.05	11.05	10.25	670
Jan 18, 2023	11.00	11.00	11.00	11.00	10.21	20
Jan 17, 2023	11.00	11.00	11.00	11.00	10.21	11,988
Jan 16, 2023	10.95	11.00	10.85	11.00	10.21	542
Jan 13, 2023	10.90	10.95	10.80	10.85	10.07	7,149
Jan 12, 2023	10.95	11.00	10.90	11.00	10.21	10,733
Jan 11, 2023	10.95	11.00	10.85	11.00	10.21	149
Jan 10, 2023	10.85	10.85	10.70	10.80	10.02	1,959
Jan 09, 2023	10.95	10.95	10.65	10.80	10.02	3,185
Jan 06, 2023	10.95	10.95	10.65	10.80	10.02	46,652
Jan 05, 2023	11.05	11.05	10.85	10.85	10.07	5,905
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...