FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 107.20
+1.40 (1.32%)
At close: Mar 26, 2026
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 106.00 | 108.20 | 105.00 | 107.69 | - | 1.79% | 55,551 |
| Mar 25, 2026 | 109.40 | 112.00 | 103.20 | 105.80 | 105.80 | -1.12% | 526,640 |
| Mar 24, 2026 | 109.00 | 108.20 | 104.40 | 107.00 | 107.00 | -0.19% | 403,251 |
| Mar 23, 2026 | 110.40 | 114.00 | 106.35 | 107.20 | 107.20 | -3.77% | 339,487 |
| Mar 20, 2026 | 119.60 | 120.00 | 111.40 | 111.40 | 111.40 | -3.97% | 1,469,518 |
| Mar 19, 2026 | 116.00 | 120.00 | 115.80 | 116.00 | 116.00 | -2.68% | 2,465,606 |
| Mar 18, 2026 | 122.00 | 126.80 | 112.00 | 119.20 | 119.20 | -2.93% | 1,291,726 |
| Mar 17, 2026 | 124.00 | 124.60 | 121.60 | 122.80 | 122.80 | -0.81% | 108,846 |
| Mar 16, 2026 | 128.00 | 128.30 | 122.40 | 123.80 | 123.80 | -4.33% | 323,315 |
| Mar 13, 2026 | 129.40 | 132.24 | 128.40 | 129.40 | 129.40 | -0.61% | 55,639 |
| Mar 12, 2026 | 130.00 | 132.70 | 130.00 | 130.20 | 130.20 | -1.81% | 61,831 |
| Mar 11, 2026 | 131.80 | 134.40 | 130.00 | 132.60 | 132.60 | - | 138,542 |
| Mar 10, 2026 | 131.80 | 136.40 | 131.80 | 132.60 | 132.60 | - | 105,484 |
| Mar 9, 2026 | 131.80 | 137.40 | 131.80 | 132.60 | 132.60 | -2.79% | 85,381 |
| Mar 6, 2026 | 135.20 | 141.60 | 135.00 | 136.40 | 136.40 | 0.44% | 32,654 |
| Mar 5, 2026 | 133.60 | 136.60 | 133.60 | 135.80 | 135.80 | 0.89% | 65,721 |
| Mar 4, 2026 | 135.00 | 137.00 | 130.20 | 134.60 | 134.60 | -0.15% | 131,290 |
| Mar 3, 2026 | 136.20 | 142.80 | 133.60 | 134.80 | 134.80 | -2.18% | 128,927 |
| Mar 2, 2026 | 140.20 | 146.60 | 137.80 | 137.80 | 137.80 | -2.68% | 171,714 |
| Feb 27, 2026 | 142.00 | 144.60 | 140.20 | 141.60 | 141.60 | -0.84% | 118,980 |
| Feb 26, 2026 | 142.00 | 144.60 | 140.00 | 142.80 | 142.80 | 0.56% | 181,899 |
| Feb 25, 2026 | 140.00 | 147.00 | 140.00 | 142.00 | 142.00 | -2.07% | 324,406 |
| Feb 24, 2026 | 147.00 | 147.00 | 140.80 | 145.00 | 145.00 | 0.69% | 122,638 |
| Feb 23, 2026 | 138.00 | 145.60 | 138.00 | 144.00 | 144.00 | 0.98% | 201,821 |
| Feb 20, 2026 | 146.00 | 147.40 | 139.88 | 142.60 | 142.60 | -0.28% | 268,177 |
| Feb 19, 2026 | 148.40 | 148.68 | 142.00 | 143.00 | 143.00 | -2.05% | 194,174 |
| Feb 18, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -0.82% | 156,932 |
| Feb 17, 2026 | 150.00 | 154.20 | 145.00 | 147.20 | 147.20 | -2.65% | 250,025 |
| Feb 16, 2026 | 158.80 | 162.40 | 151.20 | 151.20 | 151.20 | -4.30% | 887,510 |
| Feb 13, 2026 | 160.00 | 163.20 | 158.00 | 158.00 | 158.00 | -1.25% | 177,426 |
| Feb 12, 2026 | 160.00 | 163.40 | 158.40 | 160.00 | 160.00 | 0.38% | 376,808 |
| Feb 11, 2026 | 160.00 | 161.40 | 158.20 | 159.40 | 159.40 | -0.37% | 215,149 |
| Feb 10, 2026 | 156.60 | 163.14 | 155.20 | 160.00 | 160.00 | 2.56% | 440,071 |
| 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 | 157.60 | 153.20 | 157.20 | 157.20 | - | 149,776 |
| Feb 3, 2026 | 161.40 | 162.80 | 156.12 | 157.20 | 157.20 | -2.96% | 1,203,054 |
| Feb 2, 2026 | 161.00 | 163.80 | 160.20 | 162.00 | 162.00 | 0.50% | 788,742 |
| Jan 30, 2026 | 161.00 | 163.60 | 160.20 | 161.20 | 161.20 | -1.10% | 418,131 |
| Jan 29, 2026 | 161.00 | 164.00 | 158.80 | 163.00 | 163.00 | 0.49% | 1,133,398 |
| Jan 28, 2026 | 151.60 | 165.80 | 149.70 | 162.20 | 162.20 | 12.17% | 1,009,700 |
| 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 | 144.00 | 146.40 | 139.00 | 144.20 | 144.20 | 0.56% | 214,437 |
| Jan 22, 2026 | 141.20 | 145.00 | 140.80 | 143.40 | 143.40 | 1.70% | 88,446 |
| Jan 21, 2026 | 141.20 | 144.40 | 139.20 | 141.00 | 141.00 | -0.28% | 1,186,766 |
| Jan 20, 2026 | 139.20 | 142.00 | 138.20 | 141.40 | 141.40 | 1.00% | 365,534 |
| 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 |