FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 136.40
+0.60 (0.44%)
At close: Mar 6, 2026
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.37 | 1.35 | 1.36 | 1.36 | 0.44% | 32,654 |
| Mar 5, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.89% | 65,721 |
| Mar 4, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | -0.15% | 131,290 |
| Mar 3, 2026 | 1.36 | 1.43 | 1.34 | 1.35 | 1.35 | -2.18% | 128,927 |
| Mar 2, 2026 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | -2.68% | 171,714 |
| Feb 27, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -0.84% | 118,980 |
| Feb 26, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.56% | 181,899 |
| Feb 25, 2026 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | -2.07% | 324,406 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 122,638 |
| Feb 23, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 0.98% | 201,821 |
| Feb 20, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -0.28% | 268,177 |
| Feb 19, 2026 | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -2.05% | 194,174 |
| Feb 18, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -0.82% | 156,932 |
| Feb 17, 2026 | 1.50 | 1.54 | 1.45 | 1.47 | 1.47 | -2.65% | 250,025 |
| Feb 16, 2026 | 1.59 | 1.62 | 1.51 | 1.51 | 1.51 | -4.30% | 887,510 |
| Feb 13, 2026 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 177,426 |
| Feb 12, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | 0.38% | 376,808 |
| Feb 11, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.38% | 215,149 |
| Feb 10, 2026 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 2.56% | 440,071 |
| Feb 9, 2026 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | 172,034 |
| Feb 6, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 0.13% | 521,219 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -1.53% | 295,149 |
| Feb 4, 2026 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | - | 149,776 |
| Feb 3, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -2.96% | 1,203,054 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.50% | 788,742 |
| Jan 30, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | -1.10% | 418,131 |
| Jan 29, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | 0.49% | 1,133,398 |
| Jan 28, 2026 | 1.52 | 1.66 | 1.50 | 1.62 | 1.62 | 12.17% | 1,009,700 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.12% | 125,483 |
| Jan 26, 2026 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -0.83% | 508,341 |
| Jan 23, 2026 | 1.44 | 1.46 | 1.39 | 1.44 | 1.44 | 0.56% | 214,437 |
| Jan 22, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.70% | 88,446 |
| Jan 21, 2026 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -0.28% | 1,186,766 |
| Jan 20, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 1.00% | 365,534 |
| Jan 19, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.64% | 482,829 |
| Jan 16, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 155,420 |
| Jan 15, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.54% | 157,483 |
| Jan 14, 2026 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 1.67% | 1,068,387 |
| Jan 13, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 203,763 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 190,537 |
| Jan 9, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.31% | 111,964 |
| Jan 8, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 3.66% | 122,918 |
| Jan 7, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.41% | 265,326 |
| Jan 6, 2026 | 1.29 | 1.32 | 1.24 | 1.27 | 1.27 | -1.24% | 143,043 |
| Jan 5, 2026 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -1.98% | 280,425 |
| Jan 2, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.79% | 181,442 |
| Dec 31, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.59% | 136,456 |
| Dec 30, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 62,869 |
| Dec 29, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 174,962 |
| Dec 24, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 64,199 |