Irish
EUR
FBD Holdings plc (EG7.IR)
19.60
+0.10
(+0.51%)
As of 8:00:11 AM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.60
19.60
19.60
19.60
19.60
17
Oct 30, 2026
19.50
19.60
19.40
19.50
19.50
91,998
Oct 29, 2026
19.50
19.50
19.30
19.40
19.40
28,749
Oct 28, 2026
19.50
19.50
19.15
19.40
19.40
9,799
Oct 27, 2026
19.30
19.40
19.10
19.15
19.15
15,735
Oct 26, 2026
19.20
19.20
19.10
19.10
19.10
26,327
Oct 23, 2026
19.00
19.40
19.00
19.25
19.25
6,748
Oct 22, 2026
19.25
19.40
19.00
19.05
19.05
23,251
Oct 21, 2026
19.05
19.45
19.05
19.15
19.15
2,884
Oct 20, 2026
19.05
19.40
18.95
19.00
19.00
3,392
Oct 19, 2026
19.05
19.45
19.05
19.40
19.40
2,035
Oct 16, 2026
18.90
19.50
18.90
19.50
19.50
6,984
Oct 15, 2026
19.20
19.20
18.60
18.90
18.90
7,951
Oct 14, 2026
18.95
19.00
18.80
18.95
18.95
7,903
Oct 13, 2026
19.05
19.05
18.65
18.95
18.95
3,325
Oct 12, 2026
19.30
19.30
18.65
18.65
18.65
4,509
Oct 9, 2026
19.50
19.50
18.85
19.00
19.00
33,104
Oct 8, 2026
19.20
19.20
18.95
19.20
19.20
57,818
Oct 7, 2026
19.00
19.40
18.85
18.85
18.85
21,302
Oct 6, 2026
19.00
19.00
18.80
18.95
18.95
6,073
Oct 5, 2026
19.00
19.00
18.80
18.80
18.80
8,459
Oct 2, 2026
19.00
19.25
18.85
19.00
19.00
9,246
Oct 1, 2026
19.10
19.10
18.80
18.80
18.80
4,029
Sep 30, 2026
19.10
19.10
18.50
18.65
18.65
10,286
Sep 29, 2026
19.00
19.00
18.65
18.65
18.65
4,334
Sep 28, 2026
18.85
18.90
18.75
18.75
18.75
1,886
Sep 25, 2026
19.00
19.00
18.70
18.90
18.90
1,699
Sep 24, 2026
18.65
18.95
18.55
18.55
18.55
5,292
Sep 23, 2026
19.00
19.00
18.65
18.70
18.70
5,070
Sep 22, 2026
19.15
19.20
19.00
19.00
19.00
5,910
Sep 21, 2026
19.55
19.55
19.10
19.10
19.10
4,468
Sep 18, 2026
19.80
19.80
19.45
19.45
19.45
12,299
Sep 17, 2026
19.20
20.00
19.20
20.00
20.00
8,454
Sep 16, 2026
18.65
19.15
18.65
19.15
19.15
16,319
Sep 15, 2026
18.55
19.00
18.50
18.65
18.65
26,681
Sep 14, 2026
18.50
18.70
18.50
18.55
18.55
11,318
Sep 11, 2026
18.75
18.75
18.50
18.70
18.70
4,542
Sep 10, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
18.65
19.00
18.50
18.65
18.65
38,776
Sep 9, 2026
18.90
19.15
18.90
19.05
18.30
31,978
Sep 8, 2026
19.10
19.20
19.05
19.05
18.30
4,111
Sep 7, 2026
18.85
19.05
18.60
19.05
18.30
20,327
Sep 4, 2026
18.80
18.90
18.45
18.90
18.16
7,507
Sep 3, 2026
18.80
18.80
18.40
18.75
18.01
4,395
Sep 2, 2026
18.75
18.80
18.40
18.80
18.06
6,688
Sep 1, 2026
18.75
18.80
18.50
18.80
18.06
36,536
Aug 31, 2026
18.75
18.75
18.40
18.70
17.96
7,007
Aug 28, 2026
18.15
18.60
18.05
18.60
17.87
5,716
Aug 27, 2026
18.20
18.40
18.10
18.10
17.39
20,019
Aug 26, 2026
18.30
18.55
18.20
18.20
17.48
15,268
Aug 25, 2026
18.25
18.25
18.00
18.10
17.39
35,547
Aug 24, 2026
18.00
18.70
18.00
18.20
17.48
23,415
Aug 21, 2026
18.75
18.75
18.20
18.40
17.68
6,429
Aug 20, 2026
18.75
18.75
18.10
18.50
17.77
27,978
Aug 19, 2026
18.30
20.00
18.00
20.00
19.21
38,867
Aug 18, 2026
18.20
18.20
18.05
18.10
17.39
40,753
Aug 17, 2026
18.25
18.25
18.20
18.20
17.48
2,398
Aug 14, 2026
18.25
18.40
18.20
18.25
17.53
10,553
Aug 13, 2026
18.65
18.65
18.25
18.30
17.58
3,946
Aug 12, 2026
18.50
18.50
18.20
18.20
17.48
733
Aug 11, 2026
18.45
18.45
18.15
18.45
17.72
9,900
Aug 10, 2026
18.15
18.25
17.70
18.00
17.29
9,480
Aug 7, 2026
17.95
18.00
17.75
17.75
17.05
17,515
Aug 6, 2026
17.40
17.65
17.40
17.50
16.81
16,675
Aug 5, 2026
17.25
17.50
17.25
17.50
16.81
14,941
Aug 4, 2026
17.20
17.50
17.00
17.20
16.52
3,156
Aug 3, 2026
17.10
17.25
17.10
17.15
16.47
2,990
Jul 31, 2026
17.00
17.50
17.00
17.50
16.81
3,392
Jul 30, 2026
16.80
17.35
16.80
17.15
16.47
20,623
Jul 29, 2026
17.05
17.35
17.05
17.35
16.67
2,138
Jul 28, 2026
17.00
17.40
16.95
16.95
16.28
8,871
Jul 27, 2026
17.00
17.25
16.85
17.00
16.33
43,958
Jul 24, 2026
17.35
17.40
17.00
17.25
16.57
1,759
Jul 23, 2026
17.10
17.45
17.10
17.40
16.71
18,733
Jul 22, 2026
17.25
17.50
17.25
17.50
16.81
3,310
Jul 21, 2026
17.20
17.25
17.10
17.25
16.57
6,807
Jul 20, 2026
17.05
17.35
16.70
17.20
16.52
2,154
Jul 17, 2026
17.25
17.30
17.00
17.00
16.33
5,430
Jul 16, 2026
17.05
17.10
16.85
16.85
16.19
2,089
Jul 15, 2026
17.00
17.35
17.00
17.00
16.33
9,154
Jul 14, 2026
16.70
17.40
16.70
17.40
16.71
1,761
Jul 13, 2026
17.00
17.00
16.75
16.75
16.09
4,843
Jul 10, 2026
17.40
17.40
16.75
17.00
16.33
4,369
Jul 9, 2026
17.40
17.40
16.75
17.00
16.33
1,486
Jul 8, 2026
17.35
17.35
17.00
17.00
16.33
2,029
Jul 7, 2026
17.40
17.40
16.70
17.40
16.71
5,140
Jul 6, 2026
17.10
17.30
16.95
17.00
16.33
3,739
Jul 3, 2026
17.40
17.40
16.70
16.70
16.04
3,376
Jul 2, 2026
16.60
17.30
16.60
17.20
16.52
10,059
Jul 1, 2026
17.10
17.10
16.60
16.60
15.95
3,218
Jun 30, 2026
16.50
17.10
16.50
17.10
16.43
6,472
Jun 29, 2026
17.00
17.00
16.75
16.75
16.09
7,393
Jun 26, 2026
17.00
17.05
16.50
16.60
15.95
77,347
Jun 25, 2026
17.00
17.00
16.65
16.65
15.99
4,856
Jun 24, 2026
17.25
17.25
16.80
16.80
16.14
14,415
Jun 23, 2026
17.00
17.00
16.80
16.85
16.19
11,001
Jun 22, 2026
17.00
17.25
16.75
17.00
16.33
48,139
Jun 19, 2026
16.60
17.10
16.50
17.00
16.33
6,133
Jun 18, 2026
17.30
17.30
16.70
16.70
16.04
69,015
Jun 17, 2026
17.00
17.20
17.00
17.20
16.52
17,120
Jun 16, 2026
17.25
17.30
16.85
17.30
16.62
6,290
Jun 15, 2026
17.15
17.30
16.80
16.80
16.14
4,248
Jun 12, 2026
16.95
17.20
16.80
16.80
16.14
2,599
Jun 11, 2026
17.20
17.20
16.80
16.80
16.14
11,294
Jun 10, 2026
17.35
17.35
16.65
16.85
16.19
9,053
Jun 9, 2026
17.70
17.70
17.05
17.05
16.38
34,853
Jun 8, 2026
17.00
18.00
16.95
17.30
16.62
44,641
Jun 5, 2026
16.80
16.95
16.40
16.95
16.28
2,676
Jun 4, 2026
16.40
16.70
16.25
16.50
15.85
75,858
Jun 3, 2026
16.40
16.80
16.10
16.10
15.47
8,683
Jun 2, 2026
17.05
17.05
16.05
16.10
15.47
12,016
Jun 1, 2026
17.20
17.20
16.65
16.65
15.99
3,945
May 29, 2026
16.50
17.00
16.30
17.00
16.33
66,271
May 28, 2026
16.40
16.50
16.30
16.50
15.85
1,898
May 27, 2026
16.60
16.60
16.40
16.50
15.85
2,929
May 26, 2026
17.00
17.00
16.65
16.95
16.28
3,993
May 25, 2026
16.55
16.70
16.50
16.65
15.99
205
May 22, 2026
16.85
16.85
16.40
16.85
16.19
2,683
May 21, 2026
16.80
16.80
16.50
16.75
16.09
23,515
May 20, 2026
16.45
16.75
16.40
16.40
15.75
1,858
May 19, 2026
16.85
16.95
16.30
16.70
16.04
15,929
May 18, 2026
16.90
16.90
16.40
16.45
15.80
12,395
May 15, 2026
16.50
16.85
16.35
16.40
15.75
29,125
May 14, 2026
16.55
16.80
16.55
16.65
15.99
5,629
May 13, 2026
16.60
16.70
16.45
16.50
15.85
15,226
May 12, 2026
16.45
16.60
16.40
16.40
15.75
7,823
May 11, 2026
16.30
16.60
16.20
16.45
15.80
6,902
May 8, 2026
16.25
16.45
16.10
16.40
15.75
15,086
May 7, 2026
16.60
16.60
16.05
16.35
15.71
21,237
May 6, 2026
16.50
16.70
16.10
16.70
16.04
9,733
May 5, 2026
16.00
16.40
15.90
16.20
15.56
13,891
Apr 30, 2026
16.30
16.35
16.05
16.05
15.42
14,690
Apr 29, 2026
16.15
16.15
16.10
16.10
15.47
8,600
Apr 28, 2026
16.30
16.50
16.10
16.35
15.71
2,098
Apr 27, 2026
16.35
16.50
16.20
16.20
15.56
8,093
Apr 24, 2026
16.50
16.50
16.30
16.35
15.71
11,041
Apr 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
16.30
16.65
16.15
16.60
15.95
18,347
Apr 22, 2026
17.30
17.45
17.00
17.00
15.37
21,534
Apr 21, 2026
17.50
17.50
17.10
17.25
15.60
11,288
Apr 20, 2026
17.10
17.65
17.10
17.40
15.73
15,410
Apr 17, 2026
17.35
17.40
17.15
17.15
15.51
4,892
Apr 16, 2026
17.40
17.40
17.10
17.30
15.64
32,695
Apr 15, 2026
17.10
17.25
17.05
17.20
15.55
312,300
Apr 14, 2026
16.95
17.55
16.95
17.20
15.55
10,945
Apr 13, 2026
17.00
17.00
16.65
16.75
15.14
26,997
Apr 10, 2026
16.70
17.15
16.65
17.15
15.51
10,885
Apr 9, 2026
16.45
16.80
16.45
16.80
15.19
17,791
Apr 8, 2026
16.70
16.70
16.40
16.70
15.10
25,034
Apr 7, 2026
16.40
16.60
16.25
16.50
14.92
2,936
Apr 2, 2026
16.50
16.50
16.25
16.45
14.87
3,483
Apr 1, 2026
16.55
16.55
16.25
16.50
14.92
6,743
Mar 31, 2026
16.55
16.55
16.30
16.40
14.83
3,331
Mar 30, 2026
16.50
16.65
16.30
16.35
14.78
9,419
Mar 27, 2026
16.40
16.90
16.25
16.90
15.28
4,785
Mar 26, 2026
16.60
16.60
16.30
16.60
15.01
9,029
Mar 25, 2026
16.85
16.90
16.50
16.50
14.92
8,272
Mar 24, 2026
16.50
16.55
16.30
16.55
14.96
4,626
Mar 23, 2026
16.30
16.50
16.00
16.50
14.92
22,313
Mar 20, 2026
16.50
16.50
16.20
16.40
14.83
88,471
Mar 19, 2026
16.35
16.50
16.25
16.25
14.69
7,957
Mar 18, 2026
16.45
16.50
16.30
16.35
14.78
6,618
Mar 17, 2026
16.35
16.50
16.30
16.50
14.92
234
Mar 16, 2026
16.80
16.80
16.30
16.40
14.83
4,235
Mar 13, 2026
16.65
16.65
16.45
16.65
15.05
806
Mar 12, 2026
16.40
16.40
16.20
16.30
14.74
11,673
Mar 11, 2026
16.75
16.80
16.35
16.45
14.87
3,635
Mar 10, 2026
16.85
16.90
16.50
16.55
14.96
15,248
Mar 9, 2026
16.45
16.90
16.40
16.50
14.92
7,833
Mar 6, 2026
16.65
16.95
16.30
16.50
14.92
9,646
Mar 5, 2026
16.70
16.70
16.20
16.45
14.87
4,679
Mar 4, 2026
16.55
16.80
16.45
16.45
14.87
9,350
Mar 3, 2026
16.80
16.80
16.35
16.55
14.96
4,317
Mar 2, 2026
17.00
17.10
16.30
16.40
14.83
16,238
Feb 27, 2026
16.90
17.00
16.50
17.00
15.37
13,453
Feb 26, 2026
16.65
16.85
16.35
16.50
14.92
14,110
Feb 25, 2026
16.45
16.45
16.30
16.30
14.74
8,257
Feb 24, 2026
16.60
16.90
16.35
16.35
14.78
2,696
Feb 23, 2026
16.40
16.55
16.20
16.55
14.96
5,556
Feb 20, 2026
16.20
16.30
16.20
16.30
14.74
2,493
Feb 19, 2026
16.15
16.15
16.15
16.15
14.60
3,335
Feb 18, 2026
16.50
16.50
16.10
16.10
14.56
2,782
Feb 17, 2026
16.50
16.50
16.30
16.30
14.74
3,358
Feb 16, 2026
16.50
16.50
16.30
16.30
14.74
2,405
Feb 13, 2026
16.50
16.50
16.20
16.30
14.74
6,278
Feb 12, 2026
16.90
16.90
16.35
16.35
14.78
11,535
Feb 11, 2026
16.65
16.65
16.50
16.50
14.92
17,615
Feb 10, 2026
16.80
16.80
16.50
16.60
15.01
6,861
Feb 9, 2026
16.90
16.90
16.55
16.65
15.05
9,533
Feb 6, 2026
16.55
16.85
16.55
16.70
15.10
8,034
Feb 5, 2026
16.15
16.50
16.15
16.50
14.92
89,952
Feb 4, 2026
15.95
16.20
15.95
16.20
14.65
8,072
Feb 3, 2026
16.15
16.15
15.95
16.00
14.47
21,967
Feb 2, 2026
16.25
16.25
16.00
16.10
14.56
4,842
Jan 30, 2026
16.10
16.30
16.10
16.20
14.65
12,467
Jan 29, 2026
16.30
16.30
16.10
16.10
14.56
7,578
Jan 28, 2026
16.20
16.30
16.10
16.10
14.56
32,486
Jan 27, 2026
16.45
16.45
16.10
16.20
14.65
13,725
Jan 26, 2026
16.90
16.90
16.20
16.40
14.83
3,607
Jan 23, 2026
16.60
16.70
16.50
16.60
15.01
4,368
Jan 22, 2026
16.25
16.90
16.25
16.90
15.28
22,009
Jan 21, 2026
16.25
16.35
16.15
16.35
14.78
22,439
Jan 20, 2026
16.20
16.40
16.00
16.35
14.78
8,267
Jan 19, 2026
16.00
16.25
15.65
15.95
14.42
15,599
Jan 16, 2026
15.90
16.25
15.50
15.50
14.01
43,619
Jan 15, 2026
16.10
16.10
15.90
15.90
14.38
185,945
Jan 14, 2026
16.00
16.00
15.80
15.90
14.38
11,731
Jan 13, 2026
16.00
16.00
15.75
15.75
14.24
8,081
Jan 12, 2026
16.10
16.10
15.80
16.00
14.47
5,440
Jan 9, 2026
16.00
16.10
15.90
15.90
14.38
2,046
Jan 8, 2026
16.00
16.05
15.80
16.05
14.51
8,715
Jan 7, 2026
16.05
16.05
15.75
16.00
14.47
4,530
Jan 6, 2026
15.95
15.95
15.75
15.95
14.42
6,558
Jan 5, 2026
15.80
15.95
15.75
15.75
14.24
47,217
Jan 2, 2026
15.80
15.80
15.75
15.80
14.29
8,812
Dec 31, 2025
15.75
15.75
15.75
15.75
14.24
221
Dec 30, 2025
15.60
15.80
15.60
15.80
14.29
7,931
Dec 29, 2025
15.70
15.80
15.60
15.60
14.10
1,206
Dec 24, 2025
15.65
15.70
15.40
15.70
14.19
337
Dec 23, 2025
15.40
15.70
15.35
15.70
14.19
3,644
Dec 22, 2025
15.65
15.70
15.50
15.70
14.19
37,304
Dec 19, 2025
15.40
15.65
15.15
15.65
14.15
66,628
Dec 18, 2025
15.75
15.75
15.15
15.50
14.01
43,641
Dec 17, 2025
15.35
15.65
15.30
15.50
14.01
3,252
Dec 16, 2025
15.80
15.80
15.30
15.30
13.83
14,792
Dec 15, 2025
15.65
15.65
15.30
15.50
14.01
1,673
Dec 12, 2025
15.30
15.70
15.20
15.30
13.83
11,885
Dec 11, 2025
15.20
15.65
15.10
15.50
14.01
4,702
Dec 10, 2025
15.30
15.55
15.25
15.40
13.92
5,037
Dec 9, 2025
15.65
15.65
15.30
15.30
13.83
94,880
Dec 8, 2025
15.55
15.55
15.25
15.30
13.83
7,742
Dec 5, 2025
15.60
15.95
15.20
15.20
13.74
6,086
Dec 4, 2025
15.80
15.85
15.35
15.60
14.10
22,856
Dec 3, 2025
15.40
15.80
15.40
15.45
13.97
8,723
Dec 2, 2025
15.15
15.60
15.00
15.60
14.10
11,808
Dec 1, 2025
15.50
15.50
15.10
15.10
13.65
43,869
Nov 28, 2025
14.70
15.50
14.70
15.50
14.01
43,314
Nov 27, 2025
14.60
15.00
14.35
15.00
13.56
28,056
Nov 26, 2025
14.50
14.60
14.30
14.40
13.02
19,785
Nov 25, 2025
14.40
14.50
14.30
14.40
13.02
11,281
Nov 24, 2025
14.45
14.55
14.30
14.30
12.93
16,204
Nov 21, 2025
14.45
14.45
14.15
14.45
13.06
13,571
Nov 20, 2025
14.30
14.50
14.30
14.50
13.11
30,336
Nov 19, 2025
14.25
14.40
14.20
14.25
12.88
14,049
Nov 18, 2025
14.40
14.75
14.05
14.10
12.75
9,594
Nov 17, 2025
14.30
14.40
14.30
14.40
13.02
414
Nov 14, 2025
14.40
14.40
14.30
14.30
12.93
2,660
Nov 13, 2025
14.30
14.40
14.30
14.40
13.02
4,561
Nov 12, 2025
14.30
14.40
14.00
14.40
13.02
3,387
Nov 11, 2025
14.30
14.30
14.00
14.30
12.93
608
Nov 10, 2025
14.30
14.30
13.75
14.20
12.84
8,479
Nov 7, 2025
14.30
14.55
14.15
14.30
12.93
4,384
Nov 6, 2025
14.20
14.45
14.10
14.30
12.93
6,357
Nov 5, 2025
14.20
14.50
14.10
14.15
12.79
13,522
Nov 4, 2025
14.35
14.50
14.25
14.45
13.06
3,276
Nov 3, 2025
14.50
14.55
14.25
14.30
12.93
4,255
