LSE - Delayed Quote EUR

FBD Holdings plc (FBH.L)

13.75 0.00 (0.00%)
At close: April 26 at 5:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.75 14.15 13.91 13.75 13.75 222
Apr 25, 2024 13.75 14.24 14.24 13.75 13.75 94
Apr 24, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 23, 2024 13.75 14.00 13.97 13.75 13.75 1,006
Apr 22, 2024 13.75 13.86 13.86 13.75 13.75 634
Apr 19, 2024 13.75 13.75 13.45 13.75 13.75 1,357
Apr 18, 2024 13.75 13.88 13.79 13.75 13.75 3,540
Apr 17, 2024 13.75 14.30 13.92 13.75 13.75 1,393
Apr 16, 2024 13.75 13.55 13.55 13.75 13.75 141
Apr 15, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 12, 2024 13.75 13.30 13.30 13.75 13.75 156
Apr 11, 2024 13.75 13.30 13.30 13.75 13.75 550
Apr 10, 2024 13.75 13.35 13.35 13.75 13.75 124
Apr 9, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 8, 2024 13.15 13.62 13.62 13.75 13.75 510
Apr 5, 2024 13.15 13.75 13.60 13.15 13.15 1,228
Apr 4, 2024 13.47 13.50 13.47 13.15 13.15 233
Apr 3, 2024 13.15 13.15 13.15 13.15 13.15 -
Apr 2, 2024 13.15 13.40 13.40 13.15 13.15 5
Mar 28, 2024 12.85 13.20 13.20 13.15 13.15 210
Mar 27, 2024 12.85 13.05 13.05 12.85 12.85 56
Mar 26, 2024 12.85 12.99 12.90 12.85 12.85 375
Mar 25, 2024 12.45 13.00 13.00 12.85 12.85 517
Mar 22, 2024 12.45 12.79 12.79 12.45 12.45 48
Mar 21, 2024 12.45 12.90 12.85 12.45 12.45 164
Mar 20, 2024 12.45 12.45 12.45 12.45 12.45 -
Mar 19, 2024 12.45 12.45 12.45 12.45 12.45 -
Mar 18, 2024 12.45 12.70 12.70 12.45 12.45 15
Mar 15, 2024 12.45 12.95 12.80 12.45 12.45 996
Mar 14, 2024 12.45 12.90 12.85 12.45 12.45 1,458
Mar 13, 2024 12.45 12.85 12.85 12.45 12.45 16
Mar 12, 2024 12.45 12.85 12.85 12.45 12.45 227
Mar 11, 2024 12.45 12.75 12.75 12.45 12.45 12
Mar 8, 2024 12.45 12.48 12.48 12.45 12.45 171
Mar 7, 2024 12.45 12.45 12.45 12.45 12.45 -
Mar 6, 2024 12.45 12.65 12.65 12.45 12.45 118
Mar 5, 2024 12.45 12.70 12.70 12.45 12.45 290
Mar 4, 2024 12.45 12.79 12.75 12.45 12.45 397
Mar 1, 2024 12.45 12.99 12.95 12.45 12.45 322
Feb 29, 2024 12.45 12.75 12.75 12.45 12.45 694
Feb 28, 2024 12.45 12.70 12.52 12.45 12.45 1,150
Feb 27, 2024 12.45 12.65 12.65 12.45 12.45 29
Feb 26, 2024 12.45 12.55 12.55 12.45 12.45 156
Feb 23, 2024 12.45 12.60 12.60 12.45 12.45 250
Feb 22, 2024 12.45 12.50 12.50 12.45 12.45 83
Feb 21, 2024 12.45 12.55 12.55 12.45 12.45 147
Feb 20, 2024 12.45 12.54 12.54 12.45 12.45 30
Feb 19, 2024 12.45 12.44 12.40 12.45 12.45 159
Feb 16, 2024 12.45 12.45 12.45 12.45 12.45 -
Feb 15, 2024 12.45 12.45 12.45 12.45 12.45 -
Feb 14, 2024 11.85 12.40 12.40 12.45 12.45 17
Feb 13, 2024 11.85 11.65 11.65 11.85 11.85 2
Feb 12, 2024 11.85 11.85 11.85 11.85 11.85 -
Feb 9, 2024 11.85 11.85 11.85 11.85 11.85 -
Feb 8, 2024 11.85 11.54 11.54 11.85 11.85 372
Feb 7, 2024 11.85 11.55 11.55 11.85 11.85 433
Feb 6, 2024 11.85 11.60 11.60 11.85 11.85 5
Feb 5, 2024 11.85 11.60 11.60 11.85 11.85 445
Feb 2, 2024 11.85 11.63 11.63 11.85 11.85 596
Feb 1, 2024 11.85 11.62 11.62 11.85 11.85 49
Jan 31, 2024 11.85 11.73 11.73 11.85 11.85 695
Jan 30, 2024 11.85 11.84 11.84 11.85 11.85 510
Jan 29, 2024 11.85 11.85 11.85 11.85 11.85 2
Jan 26, 2024 11.85 11.73 11.73 11.85 11.85 351
Jan 25, 2024 11.45 11.80 11.80 11.85 11.85 202
Jan 24, 2024 11.45 11.88 11.88 11.45 11.45 245
Jan 23, 2024 11.45 11.95 11.95 11.45 11.45 2
Jan 22, 2024 11.45 11.60 11.60 11.45 11.45 333
Jan 19, 2024 11.45 12.00 11.60 12.00 12.00 337
Jan 18, 2024 11.45 11.45 11.45 11.45 11.45 -
Jan 17, 2024 11.45 11.65 11.65 11.45 11.45 541
Jan 16, 2024 11.45 11.60 11.60 11.45 11.45 5
Jan 15, 2024 11.45 11.65 11.65 11.45 11.45 9
Jan 12, 2024 11.45 11.70 11.70 11.45 11.45 338
Jan 11, 2024 11.45 11.65 11.65 11.45 11.45 1,015
Jan 10, 2024 11.45 11.65 11.65 11.45 11.45 12
Jan 9, 2024 11.65 11.65 11.65 11.45 11.45 100
Jan 8, 2024 11.25 11.35 11.35 11.25 11.25 8
Jan 5, 2024 11.25 11.40 11.40 11.25 11.25 8
Jan 4, 2024 11.05 11.31 11.31 11.05 11.05 102
Jan 3, 2024 11.05 11.20 11.20 11.05 11.05 26
Jan 2, 2024 11.05 11.35 11.35 11.05 11.05 30
Dec 29, 2023 11.05 11.00 11.00 11.05 11.05 333
Dec 28, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 27, 2023 11.05 11.00 11.00 11.05 11.05 8
Dec 22, 2023 11.05 11.00 11.00 11.05 11.05 36
Dec 21, 2023 11.05 11.00 11.00 11.05 11.05 31
Dec 20, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 19, 2023 11.05 10.90 10.90 11.05 11.05 90
Dec 18, 2023 11.05 11.10 11.10 11.05 11.05 12
Dec 15, 2023 11.05 11.15 11.10 11.05 11.05 417
Dec 14, 2023 11.05 11.45 11.45 11.05 11.05 54
Dec 13, 2023 11.05 11.40 11.15 11.05 11.05 231
Dec 12, 2023 11.05 11.20 11.20 11.05 11.05 280
Dec 11, 2023 11.05 11.25 11.25 11.05 11.05 433
Dec 8, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 7, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 6, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 5, 2023 11.05 11.05 11.05 11.05 11.05 -
Dec 4, 2023 11.05 11.20 11.20 11.05 11.05 254
Dec 1, 2023 11.05 11.18 11.15 11.05 11.05 144
Nov 30, 2023 11.05 11.25 11.05 11.05 11.05 4,369
Nov 29, 2023 11.05 11.10 11.05 11.05 11.05 281
Nov 28, 2023 11.05 11.30 11.18 11.05 11.05 141
Nov 27, 2023 11.05 11.15 11.05 11.05 11.05 425
Nov 24, 2023 11.05 10.95 10.95 11.05 11.05 1
Nov 23, 2023 11.05 11.15 11.15 11.05 11.05 26
Nov 22, 2023 11.05 11.25 11.15 11.05 11.05 100
Nov 21, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 20, 2023 11.05 11.30 11.30 11.05 11.05 110
Nov 17, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 16, 2023 11.05 11.05 11.05 11.05 11.05 -
Nov 15, 2023 11.45 11.25 10.90 11.45 11.45 52
Nov 14, 2023 11.45 11.45 11.45 11.45 11.45 -
Nov 13, 2023 11.65 11.35 11.35 11.65 11.65 12
Nov 10, 2023 12.05 11.49 11.49 11.65 11.65 31
Nov 9, 2023 12.05 11.75 11.63 12.05 12.05 29
Nov 8, 2023 12.05 11.75 11.65 12.05 12.05 287
Nov 7, 2023 12.05 11.75 11.60 12.05 12.05 469
Nov 6, 2023 12.05 11.75 11.65 12.05 12.05 292
Nov 3, 2023 12.05 12.05 12.05 12.05 12.05 -
Nov 2, 2023 12.05 11.75 11.75 12.05 12.05 20
Nov 1, 2023 12.25 11.55 11.55 12.05 12.05 123
Oct 31, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 30, 2023 12.25 11.65 11.65 12.25 12.25 30,000
Oct 27, 2023 12.25 11.70 11.70 12.25 12.25 10
Oct 26, 2023 12.25 11.60 11.60 12.25 12.25 411
Oct 25, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 24, 2023 12.25 11.80 11.80 12.25 12.25 2
Oct 23, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 20, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 19, 2023 12.25 11.75 11.60 12.25 12.25 11
Oct 18, 2023 12.25 11.90 11.90 12.25 12.25 25
Oct 17, 2023 12.25 11.95 11.95 12.25 12.25 10
Oct 16, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 13, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 12, 2023 12.25 12.00 12.00 12.00 12.00 115
Oct 11, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 10, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 9, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 6, 2023 12.25 12.25 12.25 12.25 12.25 -
Oct 5, 2023 12.25 12.10 11.80 12.25 12.25 1,120
Oct 4, 2023 12.45 12.10 11.80 12.25 12.25 836
Oct 3, 2023 12.45 12.40 12.01 12.45 12.45 215
Oct 2, 2023 12.45 12.10 12.10 12.45 12.45 532
Sep 29, 2023 12.45 12.20 12.05 12.45 12.45 503
Sep 28, 2023 12.45 11.92 11.90 12.45 12.45 1,053
Sep 27, 2023 12.45 12.05 11.95 12.45 12.45 24
Sep 26, 2023 12.45 12.45 12.45 12.45 12.45 -
Sep 25, 2023 12.45 12.45 12.45 12.45 12.45 -
Sep 22, 2023 12.45 12.15 11.98 12.45 12.45 24
Sep 21, 2023 12.45 12.20 12.10 12.45 12.45 19
Sep 20, 2023 12.45 12.20 12.20 12.45 12.45 277
Sep 19, 2023 12.45 12.15 12.00 12.45 12.45 452
Sep 18, 2023 12.45 12.00 12.00 12.45 12.45 15
Sep 15, 2023 12.45 12.45 12.45 12.45 12.45 -
Sep 14, 2023 1.00 Dividend
Sep 14, 2023 12.95 12.25 12.10 12.45 12.45 1,419
Sep 13, 2023 12.95 13.10 13.00 12.95 11.95 965
Sep 12, 2023 12.95 13.15 13.10 12.95 11.95 291
Sep 11, 2023 12.95 13.10 13.05 12.95 11.95 284
Sep 8, 2023 12.95 13.10 13.05 12.95 11.95 280
Sep 7, 2023 12.95 13.10 13.00 12.95 11.95 30
Sep 6, 2023 12.95 13.15 13.05 12.95 11.95 292
Sep 5, 2023 12.95 13.15 13.15 12.95 11.95 8
Sep 4, 2023 12.95 13.18 13.16 12.95 11.95 737
Sep 1, 2023 12.95 13.05 13.05 12.95 11.95 257
Aug 31, 2023 12.95 13.35 13.05 12.95 11.95 95
Aug 30, 2023 12.95 13.05 13.05 12.95 11.95 106
Aug 29, 2023 12.95 13.30 13.00 12.95 11.95 2,082
Aug 25, 2023 12.95 13.00 13.00 12.95 11.95 1
Aug 24, 2023 12.95 13.00 13.00 12.95 11.95 2
Aug 23, 2023 12.95 13.10 12.95 12.95 11.95 244
Aug 22, 2023 12.95 13.15 13.15 12.95 11.95 4
Aug 21, 2023 12.95 13.20 13.15 12.95 11.95 512
Aug 18, 2023 12.95 13.25 13.10 12.95 11.95 300
Aug 17, 2023 12.95 12.95 12.95 12.95 11.95 -
Aug 16, 2023 12.95 13.00 13.00 12.95 11.95 1,208
Aug 15, 2023 12.95 12.85 12.85 12.95 11.95 1
Aug 14, 2023 12.95 13.00 12.99 12.95 11.95 658
Aug 11, 2023 12.95 13.10 12.80 12.95 11.95 459
Aug 10, 2023 12.95 12.75 12.75 12.95 11.95 44
Aug 9, 2023 12.95 12.95 12.90 12.95 11.95 1,203
Aug 8, 2023 12.95 12.90 12.80 12.95 11.95 77
Aug 7, 2023 12.95 12.77 12.65 12.95 11.95 51
Aug 4, 2023 12.95 12.95 12.95 12.95 11.95 -
Aug 3, 2023 12.95 12.70 12.70 12.95 11.95 27
Aug 2, 2023 12.95 12.95 12.95 12.95 11.95 -
Aug 1, 2023 12.95 12.95 12.88 12.95 11.95 570
Jul 31, 2023 12.95 13.00 12.65 12.95 11.95 204
Jul 28, 2023 12.95 13.00 12.90 12.95 11.95 397
Jul 27, 2023 12.95 12.75 12.70 12.95 11.95 80
Jul 26, 2023 12.95 12.90 12.65 12.95 11.95 26
Jul 25, 2023 12.95 12.90 12.90 12.95 11.95 11
Jul 24, 2023 12.95 12.95 12.95 12.95 11.95 -
Jul 21, 2023 12.95 13.00 13.00 12.95 11.95 170
Jul 20, 2023 12.95 12.95 12.95 12.95 11.95 78
Jul 19, 2023 12.95 12.75 12.75 12.95 11.95 29
Jul 18, 2023 12.95 12.95 12.95 12.95 11.95 -
Jul 17, 2023 12.95 12.80 12.75 12.95 11.95 152
Jul 14, 2023 12.95 12.89 12.89 12.95 11.95 79
Jul 13, 2023 12.95 12.80 12.80 12.95 11.95 1
Jul 12, 2023 12.95 12.85 12.70 12.95 11.95 694
Jul 11, 2023 12.95 12.70 12.70 12.95 11.95 3
Jul 10, 2023 12.95 12.70 12.70 12.95 11.95 101
Jul 7, 2023 12.95 12.95 12.95 12.95 11.95 -
Jul 6, 2023 12.95 12.90 12.77 12.95 11.95 220
Jul 5, 2023 12.95 12.85 12.80 12.95 11.95 173
Jul 4, 2023 12.95 12.85 12.85 12.95 11.95 4
Jul 3, 2023 12.95 12.76 12.73 12.95 11.95 559
Jun 30, 2023 12.95 12.95 12.95 12.95 11.95 -
Jun 29, 2023 12.95 12.80 12.70 12.95 11.95 919
Jun 28, 2023 12.95 12.70 12.70 12.95 11.95 125
Jun 27, 2023 12.95 12.59 12.59 12.95 11.95 253
Jun 26, 2023 12.95 12.65 12.65 12.95 11.95 42
Jun 23, 2023 12.95 12.65 12.65 12.95 11.95 4
Jun 22, 2023 12.95 12.75 12.63 12.95 11.95 210
Jun 21, 2023 12.95 12.80 12.80 12.95 11.95 156
Jun 20, 2023 12.95 12.95 12.95 12.95 11.95 -
Jun 19, 2023 12.95 12.95 12.95 12.95 11.95 161
Jun 16, 2023 12.95 12.80 12.80 12.95 11.95 10
Jun 15, 2023 12.95 13.10 12.95 12.95 11.95 284
Jun 14, 2023 12.95 13.00 12.95 12.95 11.95 487
Jun 13, 2023 12.95 12.95 12.94 12.95 11.95 1,997
Jun 12, 2023 12.95 12.81 12.70 12.95 11.95 469
Jun 9, 2023 12.95 12.72 12.45 12.95 11.95 211
Jun 8, 2023 12.95 12.67 12.67 12.95 11.95 77
Jun 7, 2023 12.95 12.40 12.25 12.95 11.95 185
Jun 6, 2023 12.95 13.10 13.10 13.10 12.09 62
Jun 5, 2023 12.95 12.55 12.55 12.95 11.95 137
Jun 2, 2023 12.95 12.70 12.70 12.95 11.95 184
Jun 1, 2023 12.95 12.95 12.95 12.95 11.95 -
May 31, 2023 12.95 12.75 12.40 12.95 11.95 682
May 30, 2023 12.95 12.80 12.80 12.95 11.95 58
May 26, 2023 12.95 12.75 12.70 12.95 11.95 249
May 25, 2023 12.95 12.95 12.95 12.95 11.95 -
May 24, 2023 12.95 13.05 12.95 12.95 11.95 213
May 23, 2023 12.95 12.95 12.95 12.95 11.95 -
May 22, 2023 12.95 12.65 12.65 12.95 11.95 78
May 19, 2023 12.95 12.70 12.70 12.95 11.95 2
May 18, 2023 12.95 12.95 12.95 12.95 11.95 -
May 17, 2023 12.95 13.10 12.95 12.95 11.95 39
May 16, 2023 12.95 13.10 13.00 12.95 11.95 100
May 15, 2023 12.95 13.15 13.15 12.95 11.95 47
May 12, 2023 12.95 13.10 13.00 12.95 11.95 445
May 11, 2023 12.95 13.02 12.91 12.95 11.95 477
May 10, 2023 12.95 12.90 12.90 12.95 11.95 235
May 9, 2023 12.95 12.90 12.70 12.95 11.95 691
May 5, 2023 12.95 13.10 13.05 12.95 11.95 2
May 4, 2023 12.95 13.50 13.05 12.95 11.95 259
May 3, 2023 12.95 13.15 12.96 12.95 11.95 619
May 2, 2023 12.95 13.15 13.11 12.95 11.95 57
Apr 28, 2023 12.95 12.80 12.80 12.95 11.95 9
Apr 27, 2023 13.15 12.85 12.60 12.95 11.95 302
Apr 26, 2023 13.15 13.30 12.65 13.15 12.13 1,347