FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 144.20
+0.80 (0.56%)
At close: Jan 23, 2026
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 138.00 | 140.00 | 134.20 | 135.20 | 135.20 | -1.74% | 170,548 |
| Dec 1, 2025 | 137.32 | 138.00 | 134.40 | 137.60 | 137.60 | -1.29% | 155,804 |
| Nov 28, 2025 | 139.60 | 139.60 | 135.60 | 139.40 | 139.40 | 2.65% | 95,044 |
| Nov 27, 2025 | 138.40 | 139.40 | 135.40 | 135.80 | 135.80 | -1.16% | 165,399 |
| Nov 26, 2025 | 139.60 | 141.40 | 134.40 | 137.40 | 137.40 | -2.00% | 190,259 |
| Nov 25, 2025 | 141.60 | 141.60 | 136.20 | 140.20 | 140.20 | 2.94% | 93,173 |
| Nov 24, 2025 | 136.30 | 138.20 | 135.00 | 136.20 | 136.20 | 0.74% | 298,276 |
| Nov 21, 2025 | 134.60 | 137.40 | 133.00 | 135.20 | 135.20 | 0.15% | 84,281 |
| Nov 20, 2025 | 139.00 | 136.40 | 134.40 | 135.00 | 135.00 | - | 220,783 |
| Nov 19, 2025 | 139.00 | 142.01 | 135.00 | 135.00 | 135.00 | -1.89% | 279,866 |
| Nov 18, 2025 | 140.60 | 142.80 | 137.20 | 137.60 | 137.60 | -2.41% | 216,309 |
| Nov 17, 2025 | 147.60 | 147.60 | 141.00 | 141.00 | 141.00 | -3.95% | 404,090 |
| Nov 14, 2025 | 145.20 | 147.20 | 142.60 | 146.80 | 146.80 | -0.14% | 435,311 |
| Nov 13, 2025 | 145.60 | 148.00 | 144.40 | 147.00 | 147.00 | 0.68% | 509,619 |
| Nov 12, 2025 | 140.00 | 147.00 | 135.80 | 146.00 | 146.00 | 5.04% | 830,288 |