FDM Group (Holdings) plc - FDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	132	131.8	131.8	133	131.6	64,199
December 23, 2025	132	132.8	132.8	133.8	131	139,258
December 22, 2025	131.98	133	133	133	128.12	224,669
December 19, 2025	131.6	131	131	135.6	129	262,956
December 18, 2025	131.73	131	131	137.2	129	94,421
December 17, 2025	132.6	131.2	131.2	136.8	130.2	161,358
December 16, 2025	135	132.4	132.4	136.4	131.6	70,275
December 15, 2025	131.95	134	134	137	131	189,725
December 12, 2025	134.7	131.6	131.6	135.2	131.6	165,590
December 11, 2025	132	134	134	137.2	131.6	188,976
December 10, 2025	139	137	137	139	135	44,082
December 09, 2025	135.15	136.2	136.2	139	134.2	83,373
December 08, 2025	138.6	134.8	134.8	139	133.6	192,021
December 05, 2025	139.85	139	139	142	139	105,770
December 04, 2025	137	140	140	140.2	135.23	108,827
December 03, 2025	137.6	136.6	136.6	138.4	132	253,162
December 02, 2025	138	135.2	135.2	140	134.2	170,547
December 01, 2025	138	137.6	137.6	141.6	134.4	164,045
November 28, 2025	139.6	139.4	139.4	139.6	135.6	95,046
November 27, 2025	138.4	135.8	135.8	139.4	135.4	165,400
November 26, 2025	139.6	137.4	137.4	141.4	134.4	190,258
November 25, 2025	141.6	140.2	140.2	141.6	136.2	98,214
November 24, 2025	136.3	136.2	136.2	138.2	134.6	302,741
November 21, 2025	137.4	135.2	135.2	137.4	133	84,281
November 20, 2025	139	135	135	141.8	134.29	220,783
November 19, 2025	142.01	135	135	142.01	135	279,865
November 18, 2025	140.6	137.6	137.6	142.8	137.2	216,308
November 17, 2025	147.6	141	141	147.6	141	404,090
November 14, 2025	145.7	146.8	146.8	147.2	142.6	435,313
November 13, 2025	145.08	147	147	148	144.4	509,620
November 12, 2025	140	146	146	147	135.8	830,289
November 11, 2025	135.6	139	139	144.63	132.4	1.81M
November 10, 2025	125	126	126	127	124.8	492,242
November 07, 2025	126.7	124	124	129.6	121.8	473,902
November 06, 2025	124	125	125	128.8	124	239,911
November 05, 2025	125.6	125.4	125.4	125.6	122.4	632,445
November 04, 2025	125.6	123.6	123.6	125.6	122	518,423
November 03, 2025	121.8	123.6	123.6	123.6	120.2	399,409
October 31, 2025	118	120.2	120.2	120.2	115.6	488,547
October 30, 2025	120	118.4	118.4	122.4	116.8	305,139
October 29, 2025	123.4	122	122	124.6	120.3	364,755
October 28, 2025	128.53	123	123	131.2	123	295,568
October 27, 2025	134	127.6	127.6	134	126.6	442,903
October 24, 2025	133	128.8	128.8	135.8	127.8	436,408
October 23, 2025	138	127.8	127.8	138	125	969,122
October 22, 2025	140	140	134	143.6	136.8	419,433
October 21, 2025	136.84	139	133.04	139	134.6	268,074
October 20, 2025	140	135.8	129.98	140	134.2	336,420
October 17, 2025	138.15	135.8	135.8	139.4	132.31	330,366
October 16, 2025	134	136.4	136.4	138.4	134	198,180
October 15, 2025	136.6	136.6	136.6	139	134.4	584,075
October 14, 2025	139.6	137	137	139.6	133.8	458,662
October 13, 2025	134.6	138.8	138.8	139.2	134.59	773,759
October 10, 2025	136.96	135.4	135.4	139	134.2	683,463
October 09, 2025	136	137	137	139	135	1M
October 08, 2025	137.2	136	136	139.6	135	301,806
October 07, 2025	139.25	136	136	139.8	135	312,915
October 06, 2025	135	138.2	138.2	139.8	133.6	298,007
October 03, 2025	135.3	135.8	135.8	137	134	284,298
October 02, 2025	135	135.8	135.8	136.4	132.36	408,216

FDM Group (Holdings) plc (FDM.L) LSE