FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 140.00
+3.40 (2.49%)
At close: Dec 4, 2025
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.00 | 137.00 | 135.23 | 136.35 | - | -0.18% | 2,767 |
| 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 |
| Nov 11, 2025 | 135.60 | 144.63 | 132.40 | 139.00 | 139.00 | 10.32% | 1,809,122 |
| Nov 10, 2025 | 125.20 | 127.00 | 124.80 | 126.00 | 126.00 | 1.61% | 492,242 |
| Nov 7, 2025 | 125.40 | 129.60 | 121.80 | 124.00 | 124.00 | -0.80% | 709,584 |
| Nov 6, 2025 | 124.00 | 128.80 | 124.00 | 125.00 | 125.00 | -0.32% | 239,910 |
| Nov 5, 2025 | 125.60 | 125.60 | 122.40 | 125.40 | 125.40 | 1.46% | 632,445 |
| Nov 4, 2025 | 125.60 | 125.60 | 122.00 | 123.60 | 123.60 | - | 518,420 |
| Nov 3, 2025 | 121.80 | 123.60 | 120.20 | 123.60 | 123.60 | 2.83% | 399,410 |
| Oct 31, 2025 | 118.00 | 120.20 | 115.60 | 120.20 | 120.20 | 1.52% | 488,547 |
| Oct 30, 2025 | 120.00 | 122.40 | 116.80 | 118.40 | 118.40 | -2.95% | 305,138 |
| Oct 29, 2025 | 123.40 | 124.60 | 120.31 | 122.00 | 122.00 | -0.81% | 364,755 |
| Oct 28, 2025 | 128.00 | 131.20 | 123.00 | 123.00 | 123.00 | -3.61% | 295,569 |
| Oct 27, 2025 | 134.00 | 134.00 | 126.60 | 127.60 | 127.60 | -0.93% | 442,904 |
| Oct 24, 2025 | 133.00 | 135.80 | 127.80 | 128.80 | 128.80 | 0.78% | 436,408 |
| Oct 23, 2025 | 138.00 | 138.00 | 125.00 | 127.80 | 127.80 | -8.71% | 969,122 |
| Oct 22, 2025 | 140.00 | 143.60 | 136.80 | 140.00 | 134.00 | 0.72% | 419,434 |
| Oct 21, 2025 | 135.60 | 139.00 | 134.60 | 139.00 | 133.04 | 2.36% | 268,074 |
| Oct 20, 2025 | 140.00 | 140.00 | 134.20 | 135.80 | 129.98 | - | 336,419 |
| Oct 17, 2025 | 136.60 | 139.40 | 132.31 | 135.80 | 129.98 | -0.44% | 520,094 |
| Oct 16, 2025 | 134.00 | 138.40 | 134.00 | 136.40 | 130.55 | -0.15% | 198,180 |
| Oct 15, 2025 | 136.60 | 139.00 | 134.40 | 136.60 | 130.75 | -0.29% | 584,073 |
| Oct 14, 2025 | 138.80 | 139.60 | 133.80 | 137.00 | 131.13 | -1.30% | 458,662 |
| Oct 13, 2025 | 134.60 | 139.20 | 134.59 | 138.80 | 132.85 | 2.51% | 773,758 |
| Oct 10, 2025 | 137.00 | 139.00 | 134.00 | 135.40 | 129.60 | -1.17% | 683,463 |
| Oct 9, 2025 | 136.00 | 139.00 | 135.00 | 137.00 | 131.13 | 0.74% | 851,725 |
| Oct 8, 2025 | 137.20 | 139.60 | 135.00 | 136.00 | 130.17 | - | 322,519 |
| Oct 7, 2025 | 138.40 | 139.80 | 135.00 | 136.00 | 130.17 | -1.59% | 312,913 |
| Oct 6, 2025 | 135.00 | 139.80 | 133.60 | 138.20 | 132.28 | 1.77% | 298,007 |
| Oct 3, 2025 | 136.20 | 137.00 | 134.00 | 135.80 | 129.98 | - | 319,153 |
| Oct 2, 2025 | 135.00 | 136.40 | 132.36 | 135.80 | 129.98 | 1.19% | 408,216 |
| Oct 1, 2025 | 131.60 | 134.80 | 130.00 | 134.20 | 128.45 | 2.29% | 709,762 |
| Sep 30, 2025 | 131.80 | 134.07 | 129.00 | 131.20 | 125.58 | 0.31% | 563,863 |
| Sep 29, 2025 | 130.80 | 132.00 | 126.20 | 130.80 | 125.19 | 0.62% | 99,193 |
| Sep 26, 2025 | 130.00 | 132.00 | 128.80 | 130.00 | 124.43 | -0.61% | 197,435 |