€13.15+0.30 (+2.33%)28 Mar 2024, 17:51
Fbd Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | €12.85 | €13.05 | €13.05 | €12.85 | 56 |
Mar 26, 2024 | €12.85 | €12.99 | €12.90 | €12.85 | 375 |
Mar 25, 2024 | €12.45 | €13.00 | €13.00 | €12.85 | 517 |
Mar 22, 2024 | €12.45 | €12.79 | €12.79 | €12.45 | 48 |
Mar 21, 2024 | €12.45 | €12.90 | €12.85 | €12.45 | 164 |
Mar 18, 2024 | €12.45 | €12.70 | €12.70 | €12.45 | 15 |
Mar 15, 2024 | €12.45 | €12.95 | €12.80 | €12.45 | 996 |
Mar 14, 2024 | €12.45 | €12.90 | €12.85 | €12.45 | 1,458 |
Mar 13, 2024 | €12.45 | €12.85 | €12.85 | €12.45 | 16 |
Mar 12, 2024 | €12.45 | €12.85 | €12.85 | €12.45 | 227 |
Mar 11, 2024 | €12.45 | €12.75 | €12.75 | €12.45 | 12 |
Mar 8, 2024 | €12.45 | €12.48 | €12.48 | €12.45 | 171 |
Mar 6, 2024 | €12.45 | €12.65 | €12.65 | €12.45 | 118 |
Mar 5, 2024 | €12.45 | €12.70 | €12.70 | €12.45 | 290 |
Mar 4, 2024 | €12.45 | €12.79 | €12.75 | €12.45 | 397 |
Mar 1, 2024 | €12.45 | €12.99 | €12.95 | €12.45 | 322 |
Feb 29, 2024 | €12.45 | €12.75 | €12.75 | €12.45 | 694 |
Feb 28, 2024 | €12.45 | €12.70 | €12.52 | €12.45 | 1,150 |
Feb 27, 2024 | €12.45 | €12.65 | €12.65 | €12.45 | 29 |
Feb 26, 2024 | €12.45 | €12.55 | €12.55 | €12.45 | 156 |
Feb 23, 2024 | €12.45 | €12.60 | €12.60 | €12.45 | 250 |
Feb 22, 2024 | €12.45 | €12.50 | €12.50 | €12.45 | 83 |
Feb 21, 2024 | €12.45 | €12.55 | €12.55 | €12.45 | 147 |
Feb 20, 2024 | €12.45 | €12.54 | €12.54 | €12.45 | 30 |
Feb 19, 2024 | €12.45 | €12.44 | €12.40 | €12.45 | 159 |
Feb 14, 2024 | €11.85 | €12.40 | €12.40 | €12.45 | 17 |
Feb 13, 2024 | €11.85 | €11.65 | €11.65 | €11.85 | 2 |
Feb 8, 2024 | €11.85 | €11.54 | €11.54 | €11.85 | 372 |
Feb 7, 2024 | €11.85 | €11.55 | €11.55 | €11.85 | 433 |
Feb 6, 2024 | €11.85 | €11.60 | €11.60 | €11.85 | 5 |
Feb 5, 2024 | €11.85 | €11.60 | €11.60 | €11.85 | 445 |
Feb 2, 2024 | €11.85 | €11.63 | €11.63 | €11.85 | 596 |
Feb 1, 2024 | €11.85 | €11.62 | €11.62 | €11.85 | 49 |
Jan 31, 2024 | €11.85 | €11.73 | €11.73 | €11.85 | 695 |
Jan 30, 2024 | €11.85 | €11.84 | €11.84 | €11.85 | 510 |
Jan 29, 2024 | €11.85 | €11.85 | €11.85 | €11.85 | 2 |
Jan 26, 2024 | €11.85 | €11.73 | €11.73 | €11.85 | 351 |
Jan 25, 2024 | €11.45 | €11.80 | €11.80 | €11.85 | 202 |
Jan 24, 2024 | €11.45 | €11.88 | €11.88 | €11.45 | 245 |
Jan 23, 2024 | €11.45 | €11.95 | €11.95 | €11.45 | 2 |
Jan 22, 2024 | €11.45 | €11.60 | €11.60 | €11.45 | 333 |
Jan 19, 2024 | €11.45 | €12.00 | €11.60 | €12.00 | 337 |
Jan 17, 2024 | €11.45 | €11.65 | €11.65 | €11.45 | 541 |
Jan 16, 2024 | €11.45 | €11.60 | €11.60 | €11.45 | 5 |
Jan 15, 2024 | €11.45 | €11.65 | €11.65 | €11.45 | 9 |
Jan 12, 2024 | €11.45 | €11.70 | €11.70 | €11.45 | 338 |
Jan 11, 2024 | €11.45 | €11.65 | €11.65 | €11.45 | 1,015 |
Jan 10, 2024 | €11.45 | €11.65 | €11.65 | €11.45 | 12 |
Jan 9, 2024 | €11.65 | €11.65 | €11.65 | €11.45 | 100 |
Jan 8, 2024 | €11.25 | €11.35 | €11.35 | €11.25 | 8 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.