FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 110.40
-4.00 (-3.50%)
May 8, 2026, 4:47 PM GMT
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 115.80 | 116.00 | 111.00 | 111.40 | - | -2.62% | 125,087 |
| May 7, 2026 | 110.80 | 114.80 | 109.09 | 114.40 | 114.40 | 4.95% | 228,084 |
| May 6, 2026 | 107.00 | 113.00 | 107.00 | 109.00 | 109.00 | 0.93% | 184,609 |
| May 5, 2026 | 107.20 | 109.40 | 104.60 | 108.00 | 108.00 | - | 225,752 |
| May 1, 2026 | 103.60 | 108.20 | 103.20 | 108.00 | 108.00 | 3.45% | 244,989 |
| Apr 30, 2026 | 104.00 | 106.20 | 102.40 | 104.40 | 104.40 | -0.57% | 482,066 |
| Apr 29, 2026 | 107.80 | 110.80 | 104.60 | 105.00 | 105.00 | -2.23% | 220,687 |
| Apr 28, 2026 | 110.80 | 114.60 | 107.40 | 107.40 | 107.40 | -4.45% | 154,540 |
| Apr 27, 2026 | 110.00 | 114.20 | 110.00 | 112.40 | 112.40 | 1.63% | 97,169 |
| Apr 24, 2026 | 110.00 | 113.60 | 110.00 | 110.60 | 110.60 | -0.36% | 231,838 |
| Apr 23, 2026 | 117.00 | 119.60 | 111.00 | 111.00 | 111.00 | -7.19% | 620,057 |
| Apr 22, 2026 | 119.40 | 121.40 | 117.00 | 119.60 | 119.60 | -0.33% | 241,420 |
| Apr 21, 2026 | 118.32 | 120.00 | 114.60 | 120.00 | 120.00 | 2.56% | 551,545 |
| Apr 20, 2026 | 109.00 | 118.60 | 104.20 | 117.00 | 117.00 | 8.74% | 2,418,232 |
| Apr 17, 2026 | 105.22 | 107.80 | 104.40 | 107.60 | 107.60 | 2.87% | 1,152,566 |
| Apr 16, 2026 | 102.20 | 105.00 | 101.00 | 104.60 | 104.60 | 2.55% | 958,430 |
| Apr 15, 2026 | 98.50 | 102.40 | 98.00 | 102.00 | 102.00 | 2.10% | 1,029,441 |
| Apr 14, 2026 | 99.50 | 107.00 | 98.90 | 99.90 | 99.90 | 2.04% | 1,052,776 |
| Apr 13, 2026 | 96.20 | 98.00 | 94.50 | 97.90 | 97.90 | 1.66% | 539,375 |
| Apr 10, 2026 | 99.80 | 99.80 | 96.00 | 96.30 | 96.30 | -1.73% | 319,644 |
| Apr 9, 2026 | 99.60 | 104.80 | 95.90 | 98.00 | 98.00 | -2.78% | 267,660 |
| Apr 8, 2026 | 101.20 | 103.00 | 100.20 | 100.80 | 100.80 | 3.92% | 262,144 |
| Apr 7, 2026 | 105.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.15% | 375,381 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.30 | 101.20 | 101.20 | -0.59% | 541,390 |
| Apr 1, 2026 | 102.00 | 105.00 | 99.90 | 101.80 | 101.80 | 2.21% | 569,743 |
| Mar 31, 2026 | 102.00 | 106.60 | 99.60 | 99.60 | 99.60 | 0.30% | 196,921 |
| Mar 30, 2026 | 109.00 | 104.80 | 99.30 | 99.30 | 99.30 | -5.07% | 380,054 |
| Mar 27, 2026 | 106.00 | 109.80 | 104.00 | 104.60 | 104.60 | -2.43% | 205,890 |
| Mar 26, 2026 | 108.00 | 108.60 | 104.40 | 107.20 | 107.20 | 1.32% | 213,462 |
| 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 |