FDM Group (Holdings) plc (FDM.L) LSE

125.35

-0.05(-0.04%)

Updated at September 08 08:01AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025124.2125.4125.4126124.2148,624
September 04, 2025124.4124.4124.4125.8123.8210,870
September 03, 2025125.2124.8124.8125.2123217,730
September 02, 2025125.4123.6123.6129.8122.4351,249
September 01, 2025127125.6125.6128.4124.8197,837
August 29, 2025129127.2127.2133127.2254,703
August 28, 2025129.4129.4129.4132.4129475,067
August 27, 2025130.4130.6130.6131.4128347,185
August 26, 2025138130.2130.2138130.2606,809
August 22, 2025138137.4137.4138.8135.4605,872
August 21, 2025133136136137.2132.4476,992
August 20, 2025128.37133.4133.4133.4126.8718,921
August 19, 2025127.8128.2128.2129.6123.2745,190
August 18, 2025127122.8122.8127122.2240,674
August 15, 2025123.11123.6123.6125.8123261,449
August 14, 2025127.8124.2124.2127.8123178,267
August 13, 2025125125.8125.8129.8123269,993
August 12, 2025127.5124.6124.6128.8124.6234,888
August 11, 2025125.4125125128123755,356
August 08, 20251251241241251203.01M
August 07, 2025126123.4123.4131.8123545,831
August 06, 2025125126126129.61251.12M
August 05, 2025126.8125.8125.8128.41241.66M
August 04, 2025119123.8123.8127119658,905
August 01, 2025121.4119119123.2117.67.55M
July 31, 2025125121.4121.41291184.09M
July 30, 2025147.4124.2124.2154.06124.28.39M
July 29, 2025191.4195195196.6191.4395,049
July 28, 2025197195195199.4194563,160
July 25, 2025200197.8197.8209.5196.4261,498
July 24, 2025202199.8199.8207.78199.892,244
July 23, 2025201203203209.5201101,838
July 22, 2025202203203206.520280,003
July 21, 2025201205205217.99201823,227
July 18, 2025207206.5206.5207.5203.35103,774
July 17, 2025210.43206.5206.5210.43204.5175,607
July 16, 202520720720721020679,001
July 15, 2025205209.5209.5214205171,182
July 14, 2025209206206212206109,354
July 11, 2025216.5209209216.5209192,789
July 10, 2025218.5217217219.5216.25104,510
July 09, 2025218217.5217.5220215.596,184
July 08, 2025222219219222213.48107,671
July 07, 202521921421422021497,987
July 04, 2025219217.5217.5222.5217.586,168
July 03, 2025218220.5220.5225.6218739,560
July 02, 2025215.72220220223.14213.5279,134
July 01, 2025212216216220.5211.5402,105
June 30, 2025211213.5213.5215.5210.5246,565
June 27, 2025212.5211.5211.5220.52111.19M
June 26, 2025212213.5213.5216.5211.583,561
June 25, 2025212.5212212216.95212143,008
June 24, 2025211212212218.5211109,931
June 23, 2025210.13211.5211.5213.5209270,266
June 20, 2025207.5211211211.5207702,306
June 19, 2025213.5208208213.5203285,991
June 18, 2025210211211220208390,873
June 17, 2025212210210215210139,541
June 16, 2025217213213217212230,497
June 13, 2025217215215217212537,162
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved