FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
+1.60 (1.30%)
Jul 28, 2026, 9:13 AM GMT
FDM Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 123.00 | 126.72 | 118.40 | 123.40 | 123.40 | 4.40% | 497,726 |
| Jul 24, 2026 | 114.00 | 119.90 | 114.00 | 118.20 | 118.20 | 2.25% | 170,230 |
| Jul 23, 2026 | 117.00 | 121.40 | 113.20 | 115.60 | 115.60 | 0.70% | 282,825 |
| Jul 22, 2026 | 120.00 | 121.36 | 114.80 | 114.80 | 114.80 | -4.33% | 163,416 |
| Jul 21, 2026 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | - | 509,781 |
| Jul 20, 2026 | 117.00 | 120.80 | 112.40 | 120.00 | 120.00 | 5.82% | 587,491 |
| Jul 17, 2026 | 112.80 | 114.80 | 110.00 | 113.40 | 113.40 | 1.25% | 245,653 |
| Jul 16, 2026 | 110.00 | 112.80 | 109.40 | 112.00 | 112.00 | 0.72% | 63,429 |
| Jul 15, 2026 | 116.20 | 117.41 | 111.00 | 111.20 | 111.20 | -4.79% | 254,201 |
| Jul 14, 2026 | 108.40 | 116.80 | 107.80 | 116.80 | 116.80 | 6.57% | 209,003 |
| Jul 13, 2026 | 108.40 | 111.00 | 104.00 | 109.60 | 109.60 | 2.43% | 379,979 |
| Jul 10, 2026 | 106.00 | 109.80 | 104.80 | 107.00 | 107.00 | 1.13% | 20,669 |
| Jul 9, 2026 | 107.00 | 110.00 | 101.40 | 105.80 | 105.80 | 0.38% | 182,591 |
| Jul 8, 2026 | 107.60 | 109.80 | 103.00 | 105.40 | 105.40 | -2.95% | 264,435 |
| Jul 7, 2026 | 106.00 | 109.80 | 105.20 | 108.60 | 108.60 | 1.31% | 69,456 |
| Jul 6, 2026 | 108.40 | 108.60 | 102.33 | 107.20 | 107.20 | 0.56% | 86,447 |
| Jul 3, 2026 | 108.60 | 108.60 | 103.60 | 106.60 | 106.60 | - | 185,507 |
| Jul 2, 2026 | 105.60 | 108.40 | 103.80 | 106.60 | 106.60 | 0.95% | 157,953 |
| Jul 1, 2026 | 103.20 | 107.60 | 103.20 | 105.60 | 105.60 | 1.93% | 373,106 |
| Jun 30, 2026 | 104.00 | 106.52 | 102.00 | 103.60 | 103.60 | -0.38% | 161,509 |
| Jun 29, 2026 | 105.00 | 106.20 | 99.30 | 104.00 | 104.00 | 1.17% | 308,041 |
| Jun 26, 2026 | 101.80 | 104.80 | 98.10 | 102.80 | 102.80 | - | 26,861 |
| Jun 25, 2026 | 104.80 | 104.80 | 101.60 | 102.80 | 102.80 | -0.58% | 303,748 |
| Jun 24, 2026 | 104.60 | 104.60 | 98.10 | 103.40 | 103.40 | 3.19% | 182,765 |
| Jun 23, 2026 | 101.00 | 107.40 | 98.90 | 100.20 | 100.20 | -2.72% | 474,275 |
| Jun 22, 2026 | 102.00 | 108.40 | 101.80 | 103.00 | 103.00 | - | 312,885 |
| Jun 19, 2026 | 103.60 | 107.40 | 101.00 | 103.00 | 103.00 | -0.77% | 262,608 |
| Jun 18, 2026 | 103.60 | 108.80 | 102.40 | 103.80 | 103.80 | -1.33% | 349,266 |
| Jun 17, 2026 | 103.80 | 108.20 | 103.20 | 105.20 | 105.20 | -0.75% | 438,353 |
| Jun 16, 2026 | 106.20 | 106.80 | 104.40 | 106.00 | 106.00 | 0.95% | 97,035 |
| Jun 15, 2026 | 108.80 | 108.80 | 101.80 | 105.00 | 105.00 | 2.94% | 148,938 |
| Jun 12, 2026 | 107.60 | 107.60 | 101.20 | 102.00 | 102.00 | 0.99% | 102,854 |
| Jun 11, 2026 | 108.80 | 104.00 | 100.20 | 101.00 | 101.00 | 0.80% | 129,143 |
| Jun 10, 2026 | 103.20 | 108.80 | 100.20 | 100.20 | 100.20 | -5.29% | 125,407 |
| Jun 9, 2026 | 105.00 | 108.60 | 101.81 | 105.80 | 105.80 | 0.38% | 50,833 |
| Jun 8, 2026 | 103.00 | 106.40 | 102.43 | 105.40 | 105.40 | -0.19% | 185,146 |
| Jun 5, 2026 | 106.20 | 112.00 | 103.00 | 105.60 | 105.60 | -1.31% | 519,036 |
| Jun 4, 2026 | 107.80 | 112.60 | 105.00 | 107.00 | 107.00 | 0.38% | 329,890 |
| Jun 3, 2026 | 114.40 | 117.83 | 110.60 | 110.60 | 106.60 | -2.12% | 138,938 |
| Jun 2, 2026 | 115.80 | 117.60 | 111.00 | 113.00 | 108.91 | 1.99% | 131,588 |
| Jun 1, 2026 | 117.80 | 119.80 | 110.80 | 110.80 | 106.79 | -6.10% | 151,061 |
| May 29, 2026 | 116.00 | 119.88 | 112.80 | 118.00 | 113.73 | 3.87% | 169,217 |
| May 28, 2026 | 110.20 | 117.00 | 110.00 | 113.60 | 109.49 | 1.43% | 408,180 |
| May 27, 2026 | 112.40 | 118.60 | 109.20 | 112.00 | 107.95 | 0.54% | 118,729 |
| May 26, 2026 | 110.20 | 119.00 | 110.20 | 111.40 | 107.37 | -1.07% | 141,593 |
| May 22, 2026 | 114.60 | 116.80 | 112.00 | 112.60 | 108.53 | -1.75% | 102,981 |
| May 21, 2026 | 107.00 | 114.60 | 103.04 | 114.60 | 110.46 | 9.14% | 795,359 |
| May 20, 2026 | 107.60 | 108.11 | 103.60 | 105.00 | 101.20 | -1.87% | 158,589 |
| May 19, 2026 | 109.40 | 109.40 | 100.20 | 107.00 | 103.13 | 1.13% | 179,737 |
| May 18, 2026 | 103.00 | 107.60 | 103.00 | 105.80 | 101.97 | -0.38% | 106,393 |