FDM Group (Holdings) plc (LON:FDM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 110.00
+0.60 (0.55%)
Nov 6, 2026, 4:35 PM GMT
FDM Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 109.00 | 111.66 | 106.60 | 110.00 | 110.00 | 0.55% | 173,309 |
| Nov 5, 2026 | 109.20 | 112.00 | 105.60 | 109.40 | 109.40 | 0.37% | 466,591 |
| Nov 4, 2026 | 102.00 | 109.60 | 101.00 | 109.00 | 109.00 | 7.92% | 947,723 |
| Nov 3, 2026 | 102.00 | 109.20 | 101.00 | 101.00 | 101.00 | -0.39% | 432,264 |
| Nov 2, 2026 | 102.00 | 108.00 | 101.40 | 101.40 | 101.40 | -2.31% | 109,608 |
| Oct 30, 2026 | 106.00 | 109.60 | 103.00 | 103.80 | 103.80 | -1.33% | 59,165 |
| Oct 29, 2026 | 105.00 | 108.40 | 103.20 | 105.20 | 105.20 | 0.19% | 316,101 |
| Oct 28, 2026 | 104.40 | 109.80 | 102.00 | 105.00 | 105.00 | -1.13% | 205,301 |
| Oct 27, 2026 | 106.20 | 109.60 | 102.40 | 106.20 | 106.20 | 0.19% | 63,545 |
| Oct 26, 2026 | 102.40 | 107.20 | 102.40 | 106.00 | 106.00 | 2.51% | 75,579 |
| Oct 23, 2026 | 104.60 | 109.60 | 102.32 | 103.40 | 103.40 | -1.34% | 104,376 |
| Oct 22, 2026 | 104.00 | 108.80 | 103.00 | 104.80 | 104.80 | -1.13% | 130,728 |
| Oct 21, 2026 | 108.40 | 111.40 | 103.20 | 109.00 | 106.00 | 0.55% | 365,937 |
| Oct 20, 2026 | 106.00 | 109.10 | 103.80 | 108.40 | 105.42 | 3.04% | 285,260 |
| Oct 19, 2026 | 106.00 | 108.50 | 100.40 | 105.20 | 102.31 | 2.94% | 664,610 |
| Oct 16, 2026 | 105.00 | 109.80 | 102.20 | 102.20 | 99.39 | -4.66% | 252,630 |
| Oct 15, 2026 | 103.00 | 108.20 | 102.90 | 107.20 | 104.25 | 3.68% | 225,570 |
| Oct 14, 2026 | 103.60 | 105.00 | 101.00 | 103.40 | 100.55 | 0.39% | 235,437 |
| Oct 13, 2026 | 103.00 | 104.60 | 103.00 | 103.00 | 100.17 | -0.96% | 84,182 |
| Oct 12, 2026 | 104.00 | 109.80 | 102.10 | 104.00 | 101.14 | -0.57% | 154,088 |
| Oct 9, 2026 | 104.00 | 106.00 | 102.50 | 104.60 | 101.72 | 2.55% | 186,722 |
| Oct 8, 2026 | 103.40 | 109.00 | 101.00 | 102.00 | 99.19 | 0.99% | 198,627 |
| Oct 7, 2026 | 107.40 | 108.20 | 101.00 | 101.00 | 98.22 | -1.37% | 421,111 |
| Oct 6, 2026 | 104.60 | 107.00 | 102.00 | 102.40 | 99.58 | -1.54% | 113,769 |
| Oct 5, 2026 | 104.20 | 107.00 | 101.20 | 104.00 | 101.14 | -0.38% | 65,943 |
| Oct 2, 2026 | 102.80 | 107.00 | 101.80 | 104.40 | 101.53 | 1.56% | 230,934 |
| Oct 1, 2026 | 100.00 | 104.20 | 100.00 | 102.80 | 99.97 | -0.58% | 219,485 |
| Sep 30, 2026 | 105.60 | 111.80 | 103.20 | 103.40 | 100.55 | -1.52% | 133,449 |
| Sep 29, 2026 | 105.20 | 108.80 | 104.20 | 105.00 | 102.11 | - | 67,790 |
| Sep 28, 2026 | 106.20 | 106.80 | 103.00 | 105.00 | 102.11 | -0.19% | 137,394 |
| Sep 25, 2026 | 108.00 | 108.00 | 102.80 | 105.20 | 102.31 | -0.38% | 139,454 |
| Sep 24, 2026 | 105.60 | 110.00 | 103.00 | 105.60 | 102.69 | 0.57% | 131,824 |
| Sep 23, 2026 | 110.00 | 110.60 | 104.60 | 105.00 | 102.11 | -4.72% | 182,163 |
| Sep 22, 2026 | 106.80 | 113.90 | 106.20 | 110.20 | 107.17 | 5.35% | 359,269 |
| Sep 21, 2026 | 105.20 | 106.40 | 103.40 | 104.60 | 101.72 | -1.69% | 86,110 |
| Sep 18, 2026 | 104.20 | 106.80 | 101.80 | 106.40 | 103.47 | 1.72% | 264,762 |
| Sep 17, 2026 | 106.40 | 106.40 | 102.30 | 104.60 | 101.72 | 2.75% | 114,760 |
| Sep 16, 2026 | 101.80 | 106.00 | 101.80 | 101.80 | 99.00 | - | 53,271 |
| Sep 15, 2026 | 105.60 | 106.80 | 101.40 | 101.80 | 99.00 | -2.30% | 38,284 |
| Sep 14, 2026 | 101.60 | 106.60 | 100.70 | 104.20 | 101.33 | 0.97% | 263,663 |
| Sep 11, 2026 | 100.00 | 103.20 | 98.10 | 103.20 | 100.36 | 3.72% | 668,253 |
| Sep 10, 2026 | 102.20 | 105.00 | 98.90 | 99.50 | 96.76 | -1.68% | 219,570 |
| Sep 9, 2026 | 101.60 | 103.40 | 98.54 | 101.20 | 98.42 | -1.94% | 736,397 |
| Sep 8, 2026 | 105.80 | 106.20 | 102.00 | 103.20 | 100.36 | -3.55% | 216,076 |
| Sep 7, 2026 | 104.00 | 107.00 | 103.20 | 107.00 | 104.06 | 2.29% | 198,874 |
| Sep 4, 2026 | 109.80 | 110.00 | 104.60 | 104.60 | 101.72 | -4.74% | 385,581 |
| Sep 3, 2026 | 110.80 | 111.40 | 109.60 | 109.80 | 106.78 | -1.26% | 73,658 |
| Sep 2, 2026 | 109.00 | 111.20 | 108.00 | 111.20 | 108.14 | -0.18% | 150,334 |
| Sep 1, 2026 | 111.40 | 112.00 | 108.20 | 111.40 | 108.33 | - | 293,239 |
| Aug 28, 2026 | 112.00 | 115.80 | 109.40 | 111.40 | 108.33 | 0.36% | 173,947 |