FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 120.20
+1.80 (1.52%)
Oct 31, 2025, 4:45 PM BST
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 118.00 | 119.80 | 115.60 | 118.40 | 118.40 | - | 255,633 |
| Oct 30, 2025 | 120.00 | 122.40 | 116.80 | 118.40 | 118.40 | -2.95% | 305,139 |
| Oct 29, 2025 | 123.40 | 124.60 | 120.31 | 122.00 | 122.00 | -0.81% | 364,755 |
| Oct 28, 2025 | 128.00 | 131.20 | 123.00 | 123.00 | 123.00 | -3.61% | 295,569 |
| Oct 27, 2025 | 134.00 | 134.00 | 126.60 | 127.60 | 127.60 | -0.93% | 442,903 |
| Oct 24, 2025 | 133.00 | 135.80 | 127.80 | 128.80 | 128.80 | 0.78% | 436,408 |
| Oct 23, 2025 | 138.00 | 138.00 | 125.00 | 127.80 | 127.80 | -8.71% | 969,122 |
| Oct 22, 2025 | 140.00 | 143.60 | 136.80 | 140.00 | 134.00 | 0.72% | 419,433 |
| Oct 21, 2025 | 136.84 | 139.00 | 134.60 | 139.00 | 133.04 | 2.36% | 268,074 |
| Oct 20, 2025 | 140.00 | 140.00 | 134.20 | 135.80 | 129.98 | - | 336,420 |
| Oct 17, 2025 | 138.15 | 139.40 | 132.31 | 135.80 | 129.98 | -0.44% | 520,094 |
| Oct 16, 2025 | 134.00 | 138.40 | 134.00 | 136.40 | 130.55 | -0.15% | 198,180 |
| Oct 15, 2025 | 136.60 | 139.00 | 134.40 | 136.60 | 130.75 | -0.29% | 584,075 |
| Oct 14, 2025 | 139.60 | 139.60 | 133.80 | 137.00 | 131.13 | -1.30% | 458,662 |
| Oct 13, 2025 | 134.60 | 139.20 | 134.59 | 138.80 | 132.85 | 2.51% | 773,759 |
| Oct 10, 2025 | 136.96 | 139.00 | 134.20 | 135.40 | 129.60 | -1.17% | 683,463 |
| Oct 9, 2025 | 136.00 | 139.00 | 135.00 | 137.00 | 131.13 | 0.74% | 1,001,727 |
| Oct 8, 2025 | 137.20 | 139.60 | 135.00 | 136.00 | 130.17 | - | 322,518 |
| Oct 7, 2025 | 139.25 | 139.80 | 135.00 | 136.00 | 130.17 | -1.59% | 312,915 |
| Oct 6, 2025 | 135.00 | 139.80 | 133.60 | 138.20 | 132.28 | 1.77% | 298,007 |
| Oct 3, 2025 | 135.30 | 137.00 | 134.00 | 135.80 | 129.98 | - | 319,153 |
| Oct 2, 2025 | 135.00 | 136.40 | 132.36 | 135.80 | 129.98 | 1.19% | 408,216 |
| Oct 1, 2025 | 131.60 | 134.80 | 130.00 | 134.20 | 128.45 | 2.29% | 709,770 |
| Sep 30, 2025 | 131.80 | 134.07 | 129.00 | 131.20 | 125.58 | 0.31% | 563,864 |
| Sep 29, 2025 | 131.99 | 132.00 | 126.20 | 130.80 | 125.19 | 0.62% | 99,197 |
| Sep 26, 2025 | 130.00 | 132.00 | 128.80 | 130.00 | 124.43 | -0.61% | 197,435 |
| Sep 25, 2025 | 130.00 | 131.80 | 129.00 | 130.80 | 125.19 | 0.15% | 131,057 |
| Sep 24, 2025 | 130.80 | 132.60 | 127.00 | 130.60 | 125.00 | 1.08% | 349,730 |
| Sep 23, 2025 | 131.00 | 132.40 | 126.80 | 129.20 | 123.66 | 1.41% | 680,635 |
| Sep 22, 2025 | 125.00 | 128.83 | 125.00 | 127.40 | 121.94 | 0.79% | 593,247 |
| Sep 19, 2025 | 123.00 | 126.40 | 117.00 | 126.40 | 120.98 | 5.69% | 2,277,802 |
| Sep 18, 2025 | 119.60 | 121.00 | 118.00 | 119.60 | 114.47 | 0.67% | 1,143,164 |
| Sep 17, 2025 | 120.00 | 120.00 | 117.80 | 118.80 | 113.71 | 0.68% | 973,453 |
| Sep 16, 2025 | 122.00 | 122.00 | 117.80 | 118.00 | 112.94 | -1.34% | 750,699 |
| Sep 15, 2025 | 120.00 | 125.00 | 119.60 | 119.60 | 114.47 | -2.76% | 476,934 |
| Sep 12, 2025 | 123.00 | 126.00 | 123.00 | 123.00 | 117.73 | -1.13% | 142,848 |
| Sep 11, 2025 | 125.80 | 126.00 | 122.60 | 124.40 | 119.07 | 0.81% | 121,896 |
| Sep 10, 2025 | 126.00 | 126.00 | 122.20 | 123.40 | 118.11 | 0.16% | 232,077 |
| Sep 9, 2025 | 123.20 | 124.80 | 123.00 | 123.20 | 117.92 | - | 159,555 |
| Sep 8, 2025 | 125.35 | 126.00 | 122.60 | 123.20 | 117.92 | -1.75% | 207,013 |
| Sep 5, 2025 | 124.20 | 126.00 | 124.20 | 125.40 | 120.03 | 0.80% | 151,127 |
| Sep 4, 2025 | 124.40 | 125.80 | 123.80 | 124.40 | 119.07 | -0.32% | 210,870 |
| Sep 3, 2025 | 125.20 | 125.20 | 123.00 | 124.80 | 119.45 | 0.97% | 217,730 |
| Sep 2, 2025 | 125.40 | 129.80 | 122.40 | 123.60 | 118.30 | -1.59% | 351,249 |
| Sep 1, 2025 | 127.00 | 128.40 | 124.80 | 125.60 | 120.22 | -1.26% | 197,837 |
| Aug 29, 2025 | 129.00 | 133.00 | 127.20 | 127.20 | 121.75 | -1.70% | 254,703 |
| Aug 28, 2025 | 129.40 | 132.40 | 129.00 | 129.40 | 123.85 | -0.92% | 475,067 |
| Aug 27, 2025 | 130.40 | 131.40 | 128.00 | 130.60 | 125.00 | 0.31% | 347,185 |
| Aug 26, 2025 | 138.00 | 138.00 | 130.20 | 130.20 | 124.62 | -5.24% | 606,809 |
| Aug 22, 2025 | 138.00 | 138.80 | 135.40 | 137.40 | 131.51 | 1.03% | 605,872 |