FDM Group (Holdings) plc FDM
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 103,60+0,20 (+%0,19)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |