FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 123.40
+0.20 (0.16%)
Sep 10, 2025, 5:13 PM BST
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 126.00 | 126.00 | 122.20 | 123.80 | 123.80 | 0.49% | 117,761 |
| Sep 9, 2025 | 123.20 | 124.80 | 123.00 | 123.20 | 123.20 | - | 150,805 |
| Sep 8, 2025 | 125.35 | 126.00 | 122.60 | 123.20 | 123.20 | -1.75% | 207,013 |
| Sep 5, 2025 | 124.20 | 126.00 | 124.20 | 125.40 | 125.40 | 0.80% | 151,127 |
| Sep 4, 2025 | 124.40 | 125.80 | 123.80 | 124.40 | 124.40 | -0.32% | 210,870 |
| Sep 3, 2025 | 125.20 | 125.20 | 123.00 | 124.80 | 124.80 | 0.97% | 217,730 |
| Sep 2, 2025 | 125.40 | 129.80 | 122.40 | 123.60 | 123.60 | -1.59% | 351,249 |
| Sep 1, 2025 | 127.00 | 128.40 | 124.80 | 125.60 | 125.60 | -1.26% | 197,837 |
| Aug 29, 2025 | 129.00 | 133.00 | 127.20 | 127.20 | 127.20 | -1.70% | 254,703 |
| Aug 28, 2025 | 129.40 | 132.40 | 129.00 | 129.40 | 129.40 | -0.92% | 475,067 |
| Aug 27, 2025 | 130.40 | 131.40 | 128.00 | 130.60 | 130.60 | 0.31% | 347,185 |
| Aug 26, 2025 | 138.00 | 138.00 | 130.20 | 130.20 | 130.20 | -5.24% | 606,809 |
| Aug 22, 2025 | 138.00 | 138.80 | 135.40 | 137.40 | 137.40 | 1.03% | 605,872 |
| Aug 21, 2025 | 133.00 | 137.20 | 132.40 | 136.00 | 136.00 | 1.95% | 476,992 |
| Aug 20, 2025 | 128.37 | 133.40 | 126.80 | 133.40 | 133.40 | 4.06% | 718,921 |
| Aug 19, 2025 | 127.80 | 129.60 | 123.20 | 128.20 | 128.20 | 4.40% | 745,190 |
| Aug 18, 2025 | 127.00 | 127.00 | 122.20 | 122.80 | 122.80 | -0.65% | 244,107 |
| Aug 15, 2025 | 123.11 | 125.80 | 123.00 | 123.60 | 123.60 | -0.48% | 261,449 |
| Aug 14, 2025 | 127.80 | 127.80 | 123.00 | 124.20 | 124.20 | -1.27% | 178,267 |
| Aug 13, 2025 | 125.00 | 129.80 | 123.00 | 125.80 | 125.80 | 0.96% | 269,993 |
| Aug 12, 2025 | 127.50 | 128.80 | 124.60 | 124.60 | 124.60 | -0.32% | 234,888 |
| 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 |