FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 158.00
-2.00 (-1.25%)
At close: Feb 13, 2026
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 160.00 | 163.20 | 158.00 | 158.00 | 158.00 | -1.25% | 177,426 |
| Feb 12, 2026 | 162.80 | 163.40 | 158.40 | 160.00 | 160.00 | 0.38% | 370,454 |
| Feb 11, 2026 | 160.00 | 161.40 | 158.20 | 159.40 | 159.40 | -0.37% | 154,854 |
| Feb 10, 2026 | 159.80 | 162.20 | 155.20 | 160.00 | 160.00 | 2.56% | 438,067 |
| Feb 9, 2026 | 157.00 | 159.80 | 156.00 | 156.00 | 156.00 | 0.65% | 172,034 |
| Feb 6, 2026 | 154.00 | 157.20 | 153.00 | 155.00 | 155.00 | 0.13% | 521,219 |
| Feb 5, 2026 | 155.20 | 157.80 | 153.20 | 154.80 | 154.80 | -1.53% | 295,149 |
| Feb 4, 2026 | 157.00 | 157.20 | 153.60 | 157.20 | 157.20 | - | 149,774 |
| Feb 3, 2026 | 161.40 | 162.80 | 156.12 | 157.20 | 157.20 | -2.96% | 1,203,054 |
| Feb 2, 2026 | 160.20 | 163.00 | 161.00 | 162.00 | 162.00 | 0.50% | 782,540 |
| Jan 30, 2026 | 161.00 | 163.60 | 160.20 | 161.20 | 161.20 | -1.10% | 418,131 |
| Jan 29, 2026 | 161.00 | 163.40 | 158.80 | 163.00 | 163.00 | 0.49% | 789,327 |
| Jan 28, 2026 | 151.60 | 165.80 | 150.00 | 162.20 | 162.20 | 12.17% | 987,699 |
| Jan 27, 2026 | 143.60 | 144.60 | 142.00 | 144.60 | 144.60 | 1.12% | 125,483 |
| Jan 26, 2026 | 144.40 | 147.00 | 140.40 | 143.00 | 143.00 | -0.83% | 508,341 |
| Jan 23, 2026 | 144.20 | 145.40 | 143.00 | 144.20 | 144.20 | 0.56% | 204,443 |
| Jan 22, 2026 | 140.80 | 145.00 | 141.20 | 143.40 | 143.40 | 1.70% | 88,006 |
| Jan 21, 2026 | 143.11 | 142.00 | 139.20 | 141.00 | 141.00 | -0.28% | 818,270 |
| Jan 20, 2026 | 139.20 | 142.00 | 138.60 | 141.40 | 141.40 | 1.00% | 354,572 |
| Jan 19, 2026 | 135.60 | 142.00 | 135.60 | 140.00 | 140.00 | 2.64% | 482,829 |
| Jan 16, 2026 | 138.00 | 140.60 | 136.00 | 136.40 | 136.40 | -0.73% | 155,420 |
| Jan 15, 2026 | 134.00 | 138.20 | 134.00 | 137.40 | 137.40 | 2.54% | 157,483 |
| Jan 14, 2026 | 131.56 | 136.20 | 131.40 | 134.00 | 134.00 | 1.67% | 594,520 |
| Jan 13, 2026 | 132.60 | 135.00 | 130.00 | 131.80 | 131.80 | - | 203,763 |
| Jan 12, 2026 | 132.00 | 132.00 | 128.00 | 131.80 | 131.80 | 1.54% | 190,537 |
| Jan 9, 2026 | 131.00 | 132.20 | 128.20 | 129.80 | 129.80 | -0.31% | 111,964 |
| Jan 8, 2026 | 124.00 | 130.40 | 124.00 | 130.20 | 130.20 | 3.66% | 122,917 |
| Jan 7, 2026 | 128.00 | 129.00 | 125.60 | 125.60 | 125.60 | -1.41% | 265,326 |
| Jan 6, 2026 | 129.00 | 132.40 | 124.40 | 127.40 | 127.40 | -1.24% | 143,043 |
| Jan 5, 2026 | 134.31 | 134.00 | 127.60 | 129.00 | 129.00 | -1.98% | 280,427 |
| Jan 2, 2026 | 134.00 | 136.40 | 130.20 | 131.60 | 131.60 | -1.79% | 181,442 |
| Dec 31, 2025 | 134.80 | 136.40 | 133.00 | 134.00 | 134.00 | -0.59% | 136,456 |
| Dec 30, 2025 | 130.00 | 136.60 | 130.00 | 134.80 | 134.80 | 0.75% | 62,869 |
| Dec 29, 2025 | 131.00 | 136.40 | 130.60 | 133.80 | 133.80 | 1.52% | 174,962 |
| Dec 24, 2025 | 132.00 | 132.40 | 131.60 | 131.80 | 131.80 | -0.75% | 64,199 |
| Dec 23, 2025 | 132.00 | 133.80 | 131.00 | 132.80 | 132.80 | -0.15% | 139,258 |
| Dec 22, 2025 | 131.00 | 133.00 | 128.12 | 133.00 | 133.00 | 1.53% | 224,670 |
| Dec 19, 2025 | 131.00 | 135.60 | 129.00 | 131.00 | 131.00 | - | 262,957 |
| Dec 18, 2025 | 132.00 | 137.20 | 129.00 | 131.00 | 131.00 | -0.15% | 87,230 |
| Dec 17, 2025 | 132.60 | 132.80 | 130.60 | 131.20 | 131.20 | -0.91% | 161,358 |
| Dec 16, 2025 | 133.00 | 136.40 | 131.60 | 132.40 | 132.40 | -1.19% | 70,275 |
| Dec 15, 2025 | 131.95 | 135.00 | 131.40 | 134.00 | 134.00 | 1.82% | 277,809 |
| Dec 12, 2025 | 134.70 | 135.20 | 131.60 | 131.60 | 131.60 | -1.79% | 165,590 |
| Dec 11, 2025 | 132.00 | 136.60 | 131.60 | 134.00 | 134.00 | -2.19% | 178,307 |
| Dec 10, 2025 | 139.00 | 137.40 | 135.00 | 137.00 | 137.00 | 0.59% | 99,883 |
| Dec 9, 2025 | 136.60 | 139.00 | 134.20 | 136.20 | 136.20 | 1.04% | 83,374 |
| Dec 8, 2025 | 138.60 | 138.60 | 133.80 | 134.80 | 134.80 | -3.02% | 179,291 |
| Dec 5, 2025 | 139.40 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 107,993 |
| Dec 4, 2025 | 137.00 | 140.20 | 135.23 | 140.00 | 140.00 | 2.49% | 108,827 |
| Dec 3, 2025 | 135.85 | 137.60 | 132.20 | 136.60 | 136.60 | 1.04% | 241,198 |