FDM Group (Holdings) plc FDM
LSE · United Kingdom · Technology Services
GBp 103.20-0.20 (-0.19%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 103.60 | +0.19% | GBp 100.00 | GBp 104.20 | GBp 100.00 | 143.29K |
| 2026-09-30 | GBp 103.40 | -1.52% | GBp 105.60 | GBp 111.80 | GBp 103.20 | 133.45K |
| 2026-09-29 | GBp 105.00 | 0.00% | GBp 105.20 | GBp 108.80 | GBp 104.20 | 67.79K |
| 2026-09-28 | GBp 105.00 | -0.19% | GBp 106.20 | GBp 106.80 | GBp 103.00 | 137.39K |
| 2026-09-25 | GBp 105.20 | -0.38% | GBp 108.00 | GBp 108.00 | GBp 102.80 | 139.45K |
| 2026-09-24 | GBp 105.60 | +0.57% | GBp 105.60 | GBp 110.00 | GBp 103.00 | 131.82K |
| 2026-09-23 | GBp 105.00 | -4.72% | GBp 110.00 | GBp 110.60 | GBp 104.60 | 182.16K |
| 2026-09-22 | GBp 110.20 | +5.35% | GBp 106.80 | GBp 113.89 | GBp 106.20 | 359.27K |
| 2026-09-21 | GBp 104.60 | -1.69% | GBp 105.20 | GBp 106.40 | GBp 103.40 | 86.11K |
| 2026-09-18 | GBp 106.40 | +1.72% | GBp 104.20 | GBp 106.80 | GBp 101.80 | 264.76K |
| 2026-09-17 | GBp 104.60 | +2.75% | GBp 106.40 | GBp 106.40 | GBp 102.27 | 114.76K |
| 2026-09-16 | GBp 101.80 | 0.00% | GBp 101.80 | GBp 106.00 | GBp 101.80 | 53.27K |
| 2026-09-15 | GBp 101.80 | -2.30% | GBp 105.60 | GBp 106.80 | GBp 101.40 | 38.28K |
| 2026-09-14 | GBp 104.20 | +0.97% | GBp 101.60 | GBp 106.60 | GBp 100.69 | 263.66K |
| 2026-09-11 | GBp 103.20 | +3.72% | GBp 100.00 | GBp 103.20 | GBp 98.10 | 668.25K |
| 2026-09-10 | GBp 99.50 | -1.68% | GBp 102.20 | GBp 105.00 | GBp 98.90 | 219.57K |
| 2026-09-09 | GBp 101.20 | -1.94% | GBp 101.60 | GBp 103.40 | GBp 98.54 | 736.40K |
| 2026-09-08 | GBp 103.20 | -3.55% | GBp 105.80 | GBp 106.20 | GBp 102.00 | 216.08K |
| 2026-09-07 | GBp 107.00 | +2.29% | GBp 104.00 | GBp 107.00 | GBp 103.18 | 198.87K |
| 2026-09-04 | GBp 104.60 | -4.74% | GBp 109.80 | GBp 110.00 | GBp 104.60 | 385.58K |
| 2026-09-03 | GBp 109.80 | -1.26% | GBp 110.80 | GBp 111.40 | GBp 109.60 | 73.66K |
| 2026-09-02 | GBp 111.20 | -0.18% | GBp 109.00 | GBp 111.20 | GBp 108.00 | 150.33K |
| 2026-09-01 | GBp 111.40 | 0.00% | GBp 111.40 | GBp 112.00 | GBp 108.20 | 293.24K |
| 2026-08-28 | GBp 111.40 | +0.36% | GBp 112.00 | GBp 115.80 | GBp 109.40 | 173.95K |
| 2026-08-27 | GBp 111.00 | -0.72% | GBp 112.60 | GBp 115.80 | GBp 110.20 | 133.71K |
| 2026-08-26 | GBp 111.80 | -2.44% | GBp 112.20 | GBp 115.80 | GBp 110.80 | 82.22K |
| 2026-08-25 | GBp 114.60 | -0.35% | GBp 116.00 | GBp 116.00 | GBp 112.32 | 144.55K |
| 2026-08-24 | GBp 115.00 | +0.88% | GBp 116.00 | GBp 116.00 | GBp 112.60 | 76.50K |
| 2026-08-21 | GBp 114.00 | +0.35% | GBp 113.60 | GBp 116.43 | GBp 112.35 | 931.15K |
| 2026-08-20 | GBp 113.60 | -0.35% | GBp 113.80 | GBp 114.20 | GBp 111.40 | 1.23M |
| 2026-08-19 | GBp 114.00 | +1.42% | GBp 111.80 | GBp 115.80 | GBp 110.40 | 306.50K |
| 2026-08-18 | GBp 112.40 | 0.00% | GBp 116.00 | GBp 116.00 | GBp 109.80 | 254.46K |
| 2026-08-17 | GBp 112.40 | -1.75% | GBp 114.40 | GBp 115.80 | GBp 110.60 | 686.73K |
| 2026-08-14 | GBp 114.40 | +2.14% | GBp 116.00 | GBp 116.00 | GBp 108.80 | 1.10M |
| 2026-08-13 | GBp 112.00 | +0.18% | GBp 114.40 | GBp 115.80 | GBp 111.60 | 106.79K |
| 2026-08-12 | GBp 111.80 | -1.76% | GBp 114.00 | GBp 115.80 | GBp 110.20 | 57.07K |
| 2026-08-11 | GBp 113.80 | +1.61% | GBp 113.60 | GBp 115.40 | GBp 109.20 | 392.91K |
| 2026-08-10 | GBp 112.00 | +0.72% | GBp 114.40 | GBp 115.60 | GBp 109.20 | 417.36K |
| 2026-08-07 | GBp 111.20 | +2.58% | GBp 111.00 | GBp 113.20 | GBp 108.40 | 762.76K |
| 2026-08-06 | GBp 108.40 | -1.81% | GBp 110.00 | GBp 112.20 | GBp 108.00 | 747.16K |
| 2026-08-05 | GBp 110.40 | -2.99% | GBp 113.80 | GBp 113.80 | GBp 110.00 | 282.11K |
| 2026-08-04 | GBp 113.80 | -1.04% | GBp 117.80 | GBp 118.00 | GBp 110.67 | 680.61K |
| 2026-08-03 | GBp 115.00 | -6.66% | GBp 127.00 | GBp 127.00 | GBp 110.20 | 1.27M |
| 2026-07-31 | GBp 123.20 | -3.75% | GBp 135.00 | GBp 135.00 | GBp 123.20 | 277.64K |
| 2026-07-30 | GBp 128.00 | -4.76% | GBp 134.60 | GBp 135.20 | GBp 128.00 | 270.37K |
| 2026-07-29 | GBp 134.40 | +5.00% | GBp 126.00 | GBp 134.40 | GBp 122.20 | 477.35K |
| 2026-07-28 | GBp 128.00 | +3.73% | GBp 123.60 | GBp 128.00 | GBp 122.80 | 859.09K |
| 2026-07-27 | GBp 123.40 | +4.40% | GBp 123.00 | GBp 126.72 | GBp 118.40 | 497.73K |
| 2026-07-24 | GBp 118.20 | +2.25% | GBp 114.00 | GBp 119.90 | GBp 114.00 | 170.23K |
| 2026-07-23 | GBp 115.60 | +0.70% | GBp 117.00 | GBp 121.40 | GBp 113.20 | 282.83K |
| 2026-07-22 | GBp 114.80 | -4.33% | GBp 120.00 | GBp 121.36 | GBp 114.80 | 163.42K |
| 2026-07-21 | GBp 120.00 | 0.00% | GBp 121.00 | GBp 122.65 | GBp 116.60 | 512.28K |
| 2026-07-20 | GBp 120.00 | +5.82% | GBp 117.00 | GBp 120.80 | GBp 112.40 | 587.49K |
| 2026-07-17 | GBp 113.40 | +1.25% | GBp 112.80 | GBp 114.80 | GBp 110.00 | 245.65K |
| 2026-07-16 | GBp 112.00 | +0.72% | GBp 110.00 | GBp 112.80 | GBp 109.40 | 63.43K |
| 2026-07-15 | GBp 111.20 | -4.79% | GBp 116.20 | GBp 117.41 | GBp 111.00 | 254.20K |
| 2026-07-14 | GBp 116.80 | +6.57% | GBp 108.40 | GBp 116.80 | GBp 107.80 | 209.00K |
| 2026-07-13 | GBp 109.60 | +2.43% | GBp 108.40 | GBp 111.00 | GBp 104.00 | 379.98K |
| 2026-07-10 | GBp 107.00 | +1.13% | GBp 106.00 | GBp 109.80 | GBp 104.80 | 20.67K |
| 2026-07-09 | GBp 105.80 | +0.38% | GBp 107.00 | GBp 110.00 | GBp 101.40 | 182.59K |
| 2026-07-08 | GBp 105.40 | -2.95% | GBp 107.60 | GBp 109.80 | GBp 103.00 | 264.44K |
| 2026-07-07 | GBp 108.60 | +1.31% | GBp 106.00 | GBp 109.80 | GBp 105.20 | 69.46K |
| 2026-07-06 | GBp 107.20 | +0.56% | GBp 108.40 | GBp 108.60 | GBp 102.33 | 86.45K |
| 2026-07-03 | GBp 106.60 | 0.00% | GBp 108.60 | GBp 108.60 | GBp 103.60 | 185.51K |
| 2026-07-02 | GBp 106.60 | +0.95% | GBp 105.60 | GBp 108.40 | GBp 103.80 | 157.95K |
| 2026-07-01 | GBp 105.60 | +1.93% | GBp 103.20 | GBp 107.60 | GBp 103.20 | 373.11K |
| 2026-06-30 | GBp 103.60 | -0.38% | GBp 104.00 | GBp 106.52 | GBp 102.00 | 161.51K |
| 2026-06-29 | GBp 104.00 | +1.17% | GBp 105.00 | GBp 106.20 | GBp 99.30 | 308.04K |
| 2026-06-26 | GBp 102.80 | 0.00% | GBp 101.80 | GBp 104.80 | GBp 98.10 | 26.86K |
| 2026-06-25 | GBp 102.80 | -0.58% | GBp 104.80 | GBp 104.80 | GBp 101.60 | 303.75K |
| 2026-06-24 | GBp 103.40 | +3.19% | GBp 104.60 | GBp 104.60 | GBp 98.10 | 182.76K |
| 2026-06-23 | GBp 100.20 | -2.72% | GBp 101.00 | GBp 107.40 | GBp 98.90 | 474.28K |
| 2026-06-22 | GBp 103.00 | 0.00% | GBp 102.00 | GBp 108.40 | GBp 101.80 | 312.89K |
| 2026-06-19 | GBp 103.00 | -0.77% | GBp 103.60 | GBp 107.40 | GBp 101.00 | 262.61K |
| 2026-06-18 | GBp 103.80 | -1.33% | GBp 103.60 | GBp 108.80 | GBp 102.40 | 349.27K |
| 2026-06-17 | GBp 105.20 | -0.75% | GBp 103.80 | GBp 108.20 | GBp 103.20 | 650.90K |
| 2026-06-16 | GBp 106.00 | +0.95% | GBp 106.20 | GBp 107.40 | GBp 104.40 | 97.04K |
| 2026-06-15 | GBp 105.00 | +2.94% | GBp 108.80 | GBp 108.80 | GBp 101.80 | 148.94K |
| 2026-06-12 | GBp 102.00 | +0.99% | GBp 107.60 | GBp 107.60 | GBp 101.20 | 102.85K |
| 2026-06-11 | GBp 101.00 | +0.80% | GBp 102.00 | GBp 108.80 | GBp 100.20 | 129.14K |
| 2026-06-10 | GBp 100.20 | -5.29% | GBp 108.80 | GBp 108.80 | GBp 100.20 | 125.63K |
| 2026-06-09 | GBp 105.80 | +0.38% | GBp 105.00 | GBp 108.60 | GBp 101.81 | 50.83K |
| 2026-06-08 | GBp 105.40 | -0.19% | GBp 103.00 | GBp 106.40 | GBp 102.43 | 185.15K |
| 2026-06-05 | GBp 105.60 | -1.31% | GBp 106.20 | GBp 112.00 | GBp 103.00 | 519.05K |
| 2026-06-04 | GBp 107.00 | -3.25% | GBp 107.80 | GBp 112.60 | GBp 105.00 | 329.89K |
| 2026-06-03 | GBp 110.60 | -2.12% | GBp 114.40 | GBp 117.83 | GBp 110.60 | 138.94K |
| 2026-06-02 | GBp 113.00 | +1.99% | GBp 115.80 | GBp 117.60 | GBp 111.00 | 131.59K |
| 2026-06-01 | GBp 110.80 | -6.10% | GBp 117.80 | GBp 119.80 | GBp 110.80 | 151.06K |
| 2026-05-29 | GBp 118.00 | +3.87% | GBp 116.00 | GBp 119.88 | GBp 112.80 | 169.22K |
| 2026-05-28 | GBp 113.60 | +1.43% | GBp 110.20 | GBp 117.00 | GBp 110.00 | 408.18K |