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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	130	130	130	132	128.8	174,310
September 25, 2025	130	130.8	130.8	131.8	129	131,057
September 24, 2025	130.8	130.6	130.6	132.6	127	349,730
September 23, 2025	131	129.2	129.2	132.4	126.8	680,635
September 22, 2025	125	127.4	127.4	128.83	125	593,247
September 19, 2025	123	126.4	126.4	126.4	117	2.28M
September 18, 2025	119.6	119.6	119.6	121	118	1.14M
September 17, 2025	120	118.8	118.8	120	117.8	973,453
September 16, 2025	122	118	118	122	117.8	750,699
September 15, 2025	120	119.6	119.6	125	119.6	476,934
September 12, 2025	123	123	123	126	123	142,848
September 11, 2025	125.8	124.4	124.4	126	122.6	121,896
September 10, 2025	126	123.4	123.4	126	122.2	232,077
September 09, 2025	123.2	123.2	123.2	124.8	123	159,555
September 08, 2025	125.35	123.2	123.2	126	122.6	205,884
September 05, 2025	124.2	125.4	125.4	126	124.2	148,624
September 04, 2025	124.4	124.4	124.4	125.8	123.8	210,870
September 03, 2025	125.2	124.8	124.8	125.2	123	217,730
September 02, 2025	125.4	123.6	123.6	129.8	122.4	351,249
September 01, 2025	127	125.6	125.6	128.4	124.8	197,837
August 29, 2025	129	127.2	127.2	133	127.2	254,703
August 28, 2025	129.4	129.4	129.4	132.4	129	475,067
August 27, 2025	130.4	130.6	130.6	131.4	128	347,185
August 26, 2025	138	130.2	130.2	138	130.2	606,809
August 22, 2025	138	137.4	137.4	138.8	135.4	605,872
August 21, 2025	133	136	136	137.2	132.4	476,992
August 20, 2025	128.37	133.4	133.4	133.4	126.8	718,921
August 19, 2025	127.8	128.2	128.2	129.6	123.2	745,190
August 18, 2025	127	122.8	122.8	127	122.2	240,674
August 15, 2025	123.11	123.6	123.6	125.8	123	261,449
August 14, 2025	127.8	124.2	124.2	127.8	123	178,267
August 13, 2025	125	125.8	125.8	129.8	123	269,993
August 12, 2025	127.5	124.6	124.6	128.8	124.6	234,888
August 11, 2025	125.4	125	125	128	123	755,356
August 08, 2025	125	124	124	125	120	3.01M
August 07, 2025	126	123.4	123.4	131.8	123	545,831
August 06, 2025	125	126	126	129.6	125	1.12M
August 05, 2025	126.8	125.8	125.8	128.4	124	1.66M
August 04, 2025	119	123.8	123.8	127	119	658,905
August 01, 2025	121.4	119	119	123.2	117.6	7.55M
July 31, 2025	125	121.4	121.4	129	118	4.09M
July 30, 2025	147.4	124.2	124.2	154.06	124.2	8.39M
July 29, 2025	191.4	195	195	196.6	191.4	395,049
July 28, 2025	197	195	195	199.4	194	563,160
July 25, 2025	200	197.8	197.8	209.5	196.4	261,498
July 24, 2025	202	199.8	199.8	207.78	199.8	92,244
July 23, 2025	201	203	203	209.5	201	101,838
July 22, 2025	202	203	203	206.5	202	80,003
July 21, 2025	201	205	205	217.99	201	823,227
July 18, 2025	207	206.5	206.5	207.5	203.35	103,774
July 17, 2025	210.43	206.5	206.5	210.43	204.5	175,607
July 16, 2025	207	207	207	210	206	79,001
July 15, 2025	205	209.5	209.5	214	205	171,182
July 14, 2025	209	206	206	212	206	109,354
July 11, 2025	216.5	209	209	216.5	209	192,789
July 10, 2025	218.5	217	217	219.5	216.25	104,510
July 09, 2025	218	217.5	217.5	220	215.5	96,184
July 08, 2025	222	219	219	222	213.48	107,671
July 07, 2025	219	214	214	220	214	97,987
July 04, 2025	219	217.5	217.5	222.5	217.5	86,168

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