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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.62	142.6	142.6	147.4	139.88	242,180
February 19, 2026	147.84	143	143	148.68	142	161,687
February 18, 2026	152	146	146	152	145	156,932
February 17, 2026	150	147.2	147.2	154.2	145	250,024
February 16, 2026	160.85	151.2	151.2	162.4	151.2	887,510
February 13, 2026	160	158	158	163.2	158	177,426
February 12, 2026	162.8	160	160	163.4	158.4	376,808
February 11, 2026	160	159.4	159.4	161.4	158.2	210,506
February 10, 2026	159.8	160	160	163.14	155.2	440,070
February 09, 2026	157	156	156	159.8	156	121,164
February 06, 2026	154	155	155	157.2	153	521,218
February 05, 2026	157.8	154.8	154.8	157.8	153.2	308,499
February 04, 2026	157	157.2	157.2	157.6	153.2	149,775
February 03, 2026	162.8	157.2	157.2	162.8	156.12	1.14M
February 02, 2026	160.2	162	162	163.8	160.2	788,741
January 30, 2026	161	161.2	161.2	163.6	160.2	418,131
January 29, 2026	161	163	163	164	158.8	1.13M
January 28, 2026	151.6	162.2	162.2	165.8	149.7	987,699
January 27, 2026	143.6	144.6	144.6	144.6	142	125,483
January 26, 2026	144.2	143	143	147	140.4	508,343
January 23, 2026	144.2	144.2	144.2	146.4	143	154,443
January 22, 2026	140.8	143.4	143.4	145	140.8	88,447
January 21, 2026	143.11	141	141	144.4	139.2	1.19M
January 20, 2026	139.2	141.4	141.4	142	138.2	365,534
January 19, 2026	135.6	140	140	142	135.6	482,833
January 16, 2026	138.6	136.4	136.4	140.6	136	85,994
January 15, 2026	134	137.4	137.4	138.2	134	147,422
January 14, 2026	131.56	134	134	136.2	131.4	1.07M
January 13, 2026	130	131.8	131.8	135	130	181,788
January 12, 2026	132	131.8	131.8	132	128	190,538
January 09, 2026	130.18	129.8	129.8	132.2	128.2	110,713
January 08, 2026	124	130.2	130.2	130.4	124	122,918
January 07, 2026	128.8	125.6	125.6	129	125.6	265,983
January 06, 2026	132.4	127.4	127.4	132.4	124.4	143,043
January 05, 2026	134.31	129	129	136.6	127.6	280,427
January 02, 2026	134	131.6	131.6	136.4	130.2	181,445
December 31, 2025	135.72	134	134	136.4	133	136,456
December 30, 2025	130	134.8	134.8	136.6	130	62,870
December 29, 2025	131	133.8	133.8	136.4	130.6	131,892
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

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