FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 104.60
-5.20 (-4.74%)
Sep 4, 2026, 4:35 PM GMT
FDM Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 109.80 | 110.00 | 104.60 | 104.60 | 104.60 | -4.74% | 385,581 |
| Sep 3, 2026 | 110.80 | 111.40 | 109.60 | 109.80 | 109.80 | -1.26% | 73,658 |
| Sep 2, 2026 | 111.00 | 111.20 | 108.00 | 111.20 | 111.20 | -0.18% | 150,334 |
| Sep 1, 2026 | 111.40 | 112.00 | 108.20 | 111.40 | 111.40 | - | 237,996 |
| Aug 28, 2026 | 112.00 | 115.80 | 109.40 | 111.40 | 111.40 | 0.36% | 173,947 |
| Aug 27, 2026 | 112.60 | 115.80 | 110.20 | 111.00 | 111.00 | -0.72% | 133,715 |
| Aug 26, 2026 | 112.20 | 115.80 | 110.80 | 111.80 | 111.80 | -2.44% | 82,222 |
| Aug 25, 2026 | 116.00 | 116.00 | 112.30 | 114.60 | 114.60 | -0.35% | 144,547 |
| Aug 24, 2026 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | 0.88% | 76,503 |
| Aug 21, 2026 | 113.60 | 116.40 | 112.40 | 114.00 | 114.00 | 0.35% | 931,150 |
| Aug 20, 2026 | 113.80 | 114.20 | 111.40 | 113.60 | 113.60 | -0.35% | 1,232,090 |
| Aug 19, 2026 | 111.80 | 115.80 | 110.40 | 114.00 | 114.00 | 1.42% | 306,501 |
| Aug 18, 2026 | 116.00 | 116.00 | 109.80 | 112.40 | 112.40 | - | 254,458 |
| Aug 17, 2026 | 114.40 | 115.80 | 110.60 | 112.40 | 112.40 | -1.75% | 686,731 |
| Aug 14, 2026 | 116.00 | 116.00 | 108.80 | 114.40 | 114.40 | 2.14% | 1,102,327 |
| Aug 13, 2026 | 114.40 | 115.80 | 111.60 | 112.00 | 112.00 | 0.18% | 106,795 |
| Aug 12, 2026 | 114.00 | 115.80 | 110.20 | 111.80 | 111.80 | -1.76% | 57,070 |
| Aug 11, 2026 | 113.60 | 115.40 | 109.20 | 113.80 | 113.80 | 1.61% | 392,908 |
| Aug 10, 2026 | 114.40 | 115.60 | 109.20 | 112.00 | 112.00 | 0.72% | 417,361 |
| Aug 7, 2026 | 111.00 | 113.20 | 108.40 | 111.20 | 111.20 | 2.58% | 762,762 |
| Aug 6, 2026 | 110.00 | 112.20 | 108.00 | 108.40 | 108.40 | -1.81% | 747,164 |
| Aug 5, 2026 | 113.80 | 113.80 | 110.00 | 110.40 | 110.40 | -2.99% | 282,109 |
| Aug 4, 2026 | 117.80 | 118.00 | 110.70 | 113.80 | 113.80 | -1.04% | 680,612 |
| Aug 3, 2026 | 127.00 | 127.00 | 110.20 | 115.00 | 115.00 | -6.66% | 1,266,161 |
| Jul 31, 2026 | 135.00 | 135.00 | 123.20 | 123.20 | 123.20 | -3.75% | 277,636 |
| Jul 30, 2026 | 134.60 | 135.20 | 128.00 | 128.00 | 128.00 | -4.76% | 270,373 |
| Jul 29, 2026 | 126.00 | 134.40 | 122.20 | 134.40 | 134.40 | 5.00% | 477,348 |
| Jul 28, 2026 | 123.60 | 128.00 | 122.80 | 128.00 | 128.00 | 3.73% | 859,087 |
| Jul 27, 2026 | 123.00 | 126.70 | 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 | 121.40 | 114.80 | 114.80 | 114.80 | -4.33% | 163,416 |
| Jul 21, 2026 | 121.00 | 122.70 | 116.60 | 120.00 | 120.00 | - | 512,282 |
| 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 | 117.40 | 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 | 102.30 | 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 | 106.50 | 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 |