FDM Group (Holdings) plc (LON:FDM)
London · Delayed Price · Currency is GBP · Price in GBX 113.60
+1.60 (1.43%)
May 28, 2026, 5:07 PM GMT
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 112.40 | 112.40 | 109.20 | 112.00 | 112.00 | 0.54% | 115,479 |
| May 26, 2026 | 110.20 | 119.00 | 110.20 | 111.40 | 111.40 | -1.07% | 141,593 |
| May 22, 2026 | 114.60 | 116.80 | 112.00 | 112.60 | 112.60 | -1.75% | 102,981 |
| May 21, 2026 | 107.00 | 114.60 | 103.04 | 114.60 | 114.60 | 9.14% | 795,359 |
| May 20, 2026 | 107.60 | 108.11 | 103.60 | 105.00 | 105.00 | -1.87% | 158,589 |
| May 19, 2026 | 109.40 | 109.40 | 100.20 | 107.00 | 107.00 | 1.13% | 179,737 |
| May 18, 2026 | 103.00 | 107.60 | 103.00 | 105.80 | 105.80 | -0.38% | 106,393 |
| May 15, 2026 | 107.00 | 109.40 | 105.20 | 106.20 | 106.20 | - | 654,078 |
| May 14, 2026 | 103.00 | 109.20 | 101.80 | 106.20 | 106.20 | 4.73% | 582,099 |
| May 13, 2026 | 104.80 | 106.20 | 100.00 | 101.40 | 101.40 | -1.74% | 168,849 |
| May 12, 2026 | 106.20 | 113.00 | 103.20 | 103.20 | 103.20 | -3.19% | 249,358 |
| May 11, 2026 | 114.40 | 115.20 | 106.60 | 106.60 | 106.60 | -3.44% | 129,118 |
| May 8, 2026 | 115.80 | 116.00 | 110.40 | 110.40 | 110.40 | -3.50% | 147,520 |
| 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% | 156,044 |
| 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% | 241,778 |
| Apr 21, 2026 | 117.40 | 120.00 | 112.60 | 120.00 | 120.00 | 2.56% | 551,555 |
| Apr 20, 2026 | 109.00 | 118.60 | 104.20 | 117.00 | 117.00 | 8.74% | 2,418,232 |
| Apr 17, 2026 | 104.60 | 107.80 | 104.40 | 107.60 | 107.60 | 2.87% | 1,815,186 |
| 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% | 1,790,639 |
| Apr 10, 2026 | 99.80 | 100.80 | 96.00 | 96.30 | 96.30 | -1.73% | 325,542 |
| Apr 9, 2026 | 99.60 | 104.80 | 95.90 | 98.00 | 98.00 | -2.78% | 267,660 |
| Apr 8, 2026 | 101.20 | 104.40 | 98.00 | 100.80 | 100.80 | 3.92% | 267,711 |
| Apr 7, 2026 | 105.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.15% | 375,379 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.00 | 101.20 | 101.20 | -0.59% | 541,392 |
| Apr 1, 2026 | 105.00 | 105.00 | 99.80 | 101.80 | 101.80 | 2.21% | 785,069 |
| Mar 31, 2026 | 102.00 | 106.60 | 99.60 | 99.60 | 99.60 | 0.30% | 196,921 |
| Mar 30, 2026 | 104.80 | 109.40 | 99.30 | 99.30 | 99.30 | -5.07% | 380,076 |
| 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 | 106.80 | 112.40 | 104.35 | 107.00 | 107.00 | -0.19% | 405,882 |
| Mar 23, 2026 | 110.40 | 114.00 | 106.35 | 107.20 | 107.20 | -3.77% | 339,487 |
| Mar 20, 2026 | 119.40 | 120.00 | 111.40 | 111.40 | 111.40 | -3.97% | 1,469,522 |
| 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 |