FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 125.80
+1.20 (0.96%)
Aug 13, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 127.50 | 128.80 | 124.60 | 124.60 | 124.60 | -0.32% | 234,887 |
| Aug 11, 2025 | 125.40 | 128.00 | 123.00 | 125.00 | 125.00 | 0.81% | 755,356 |
| Aug 8, 2025 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 0.49% | 3,007,265 |
| Aug 7, 2025 | 126.00 | 131.80 | 123.00 | 123.40 | 123.40 | -2.06% | 545,831 |
| Aug 6, 2025 | 125.00 | 129.60 | 125.00 | 126.00 | 126.00 | 0.16% | 1,116,948 |
| Aug 5, 2025 | 126.80 | 128.40 | 124.00 | 125.80 | 125.80 | 1.62% | 1,664,748 |
| Aug 4, 2025 | 119.00 | 127.00 | 119.00 | 123.80 | 123.80 | 4.03% | 658,905 |
| Aug 1, 2025 | 121.40 | 123.20 | 117.60 | 119.00 | 119.00 | -1.98% | 7,545,610 |
| Jul 31, 2025 | 125.00 | 129.00 | 118.00 | 121.40 | 121.40 | -2.25% | 4,089,483 |
| Jul 30, 2025 | 147.40 | 154.06 | 124.20 | 124.20 | 124.20 | -36.31% | 8,390,122 |
| Jul 29, 2025 | 191.40 | 196.60 | 191.40 | 195.00 | 195.00 | - | 395,049 |
| Jul 28, 2025 | 197.00 | 199.40 | 194.00 | 195.00 | 195.00 | -1.42% | 563,160 |
| Jul 25, 2025 | 200.00 | 209.50 | 196.40 | 197.80 | 197.80 | -1.00% | 261,500 |
| Jul 24, 2025 | 202.00 | 207.78 | 199.80 | 199.80 | 199.80 | -1.58% | 92,310 |
| Jul 23, 2025 | 201.00 | 209.50 | 201.00 | 203.00 | 203.00 | - | 101,838 |
| Jul 22, 2025 | 202.00 | 206.50 | 202.00 | 203.00 | 203.00 | -0.98% | 80,003 |
| Jul 21, 2025 | 201.00 | 217.99 | 201.00 | 205.00 | 205.00 | -0.73% | 823,227 |
| Jul 18, 2025 | 207.00 | 207.50 | 203.35 | 206.50 | 206.50 | - | 103,774 |
| Jul 17, 2025 | 210.43 | 210.43 | 204.50 | 206.50 | 206.50 | -0.24% | 175,607 |
| Jul 16, 2025 | 207.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.19% | 79,001 |
| Jul 15, 2025 | 205.00 | 214.00 | 205.00 | 209.50 | 209.50 | 1.70% | 171,182 |
| Jul 14, 2025 | 209.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.44% | 109,355 |
| Jul 11, 2025 | 216.50 | 216.50 | 209.00 | 209.00 | 209.00 | -3.69% | 192,789 |
| Jul 10, 2025 | 218.50 | 219.50 | 216.25 | 217.00 | 217.00 | -0.23% | 104,510 |
| Jul 9, 2025 | 218.00 | 220.00 | 215.50 | 217.50 | 217.50 | -0.68% | 96,184 |
| Jul 8, 2025 | 222.00 | 222.00 | 213.48 | 219.00 | 219.00 | 2.34% | 107,671 |
| Jul 7, 2025 | 219.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.61% | 97,987 |
| Jul 4, 2025 | 219.00 | 222.50 | 217.50 | 217.50 | 217.50 | -1.36% | 86,168 |
| Jul 3, 2025 | 218.00 | 225.60 | 218.00 | 220.50 | 220.50 | 0.23% | 739,560 |
| Jul 2, 2025 | 215.72 | 223.14 | 213.50 | 220.00 | 220.00 | 1.85% | 279,134 |
| Jul 1, 2025 | 212.00 | 220.50 | 211.50 | 216.00 | 216.00 | 1.17% | 402,105 |
| Jun 30, 2025 | 211.00 | 215.50 | 210.50 | 213.50 | 213.50 | 0.95% | 246,565 |
| Jun 27, 2025 | 212.50 | 220.50 | 211.00 | 211.50 | 211.50 | -0.94% | 1,189,399 |
| Jun 26, 2025 | 212.00 | 216.50 | 211.50 | 213.50 | 213.50 | 0.71% | 83,561 |
| Jun 25, 2025 | 212.50 | 216.95 | 212.00 | 212.00 | 212.00 | - | 143,008 |
| Jun 24, 2025 | 211.00 | 218.50 | 211.00 | 212.00 | 212.00 | 0.24% | 109,931 |
| Jun 23, 2025 | 210.13 | 213.50 | 209.00 | 211.50 | 211.50 | 0.24% | 270,266 |
| Jun 20, 2025 | 207.50 | 211.50 | 207.00 | 211.00 | 211.00 | 1.44% | 740,444 |
| Jun 19, 2025 | 213.50 | 213.50 | 203.00 | 208.00 | 208.00 | -1.42% | 285,991 |
| Jun 18, 2025 | 210.00 | 220.00 | 208.00 | 211.00 | 211.00 | 0.48% | 390,873 |
| Jun 17, 2025 | 212.00 | 215.00 | 210.00 | 210.00 | 210.00 | -1.41% | 139,541 |
| Jun 16, 2025 | 217.00 | 217.00 | 212.00 | 213.00 | 213.00 | -0.93% | 230,497 |
| Jun 13, 2025 | 217.00 | 217.00 | 212.00 | 215.00 | 215.00 | -1.15% | 537,162 |
| Jun 12, 2025 | 210.00 | 221.50 | 210.00 | 217.50 | 217.50 | 0.23% | 119,171 |
| Jun 11, 2025 | 215.95 | 223.00 | 213.50 | 217.00 | 217.00 | 0.70% | 482,358 |
| Jun 10, 2025 | 213.00 | 220.00 | 210.50 | 215.50 | 215.50 | 1.41% | 649,515 |
| Jun 9, 2025 | 206.00 | 219.00 | 206.00 | 212.50 | 212.50 | 0.47% | 1,077,400 |
| Jun 6, 2025 | 209.00 | 214.00 | 206.00 | 211.50 | 211.50 | 1.68% | 208,080 |
| Jun 5, 2025 | 217.50 | 219.68 | 208.00 | 208.00 | 208.00 | -7.96% | 570,016 |
| Jun 4, 2025 | 232.00 | 232.00 | 225.50 | 226.00 | 213.50 | 0.22% | 230,959 |