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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	131.6	134.2	134.2	134.8	130	709,770
September 30, 2025	131.8	131.2	131.2	134.07	129	563,864
September 29, 2025	131.99	130.8	130.8	132	126.2	99,197
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

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