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

101.40

-1.8(-1.74%)

Updated at May 13 04:38PM

Currency In GBp

FDM.L Historical Return

If you invested 1000 GBp in FDM Group (Holdings) plc (FDM.L) 10 years ago, it would be worth 270.8 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 137.58 GBp, while 1000 GBp invested 1 year ago would be worth 463.39 GBp. This corresponds to total returns of -72.92%, -86.24%, -53.66%, respectively, with annualized returns of -12.25%, -32.73%, -53.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FDM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	104.8	101.4	101.4	106.2	100	279,189
May 12, 2026	113	103.2	103.2	113	103.2	249,357
May 11, 2026	114.4	106.6	106.6	115.2	106.6	89,258
May 08, 2026	115.8	110.4	110.4	116	110.4	146,736
May 07, 2026	111.8	114.4	114.4	114.8	109.09	215,127
May 06, 2026	107	109	109	113	107	131,156
May 05, 2026	107.2	108	108	109.4	104.6	178,447
May 01, 2026	106.8	108	108	108.2	103.2	218,470
April 30, 2026	104	104.4	104.4	106.2	102.4	482,066
April 29, 2026	110.6	105	105	110.8	104.6	189,200
April 28, 2026	111.2	107.4	107.4	114.6	107.4	156,044
April 27, 2026	113.6	112.4	112.4	114.2	110	96,957
April 24, 2026	113.6	110.6	110.6	113.6	110	211,995
April 23, 2026	117	111	111	119.6	111	620,040
April 22, 2026	119.24	119.6	119.6	121.4	117	241,419
April 21, 2026	118.32	120	120	120	112.6	551,545
April 20, 2026	109	117	117	118.6	104.2	2.26M
April 17, 2026	105.22	107.6	107.6	107.8	104.4	1.14M
April 16, 2026	103	104.6	104.6	105	101	533,053
April 15, 2026	100.58	102	102	102.4	98	1.02M
April 14, 2026	99.5	99.9	99.9	107	98.9	1.03M
April 13, 2026	96.2	97.9	97.9	98	94.5	1.79M
April 10, 2026	99.8	96.3	96.3	100.8	96	318,343
April 09, 2026	101.65	98	98	104.8	95.9	267,660
April 08, 2026	101.2	100.8	100.8	104.4	98	262,037
April 07, 2026	105	97	97	105	97	377,786
April 02, 2026	101	101.2	101.2	102	99	399,893
April 01, 2026	102	101.8	101.8	105	99.8	785,069
March 31, 2026	102	99.6	99.6	106.6	99.6	196,896
March 30, 2026	109	99.3	99.3	109.4	99.3	380,054
March 27, 2026	108.71	104.6	104.6	109.8	104	204,137
March 26, 2026	106	107.2	107.2	108.6	104.4	212,920
March 25, 2026	109.4	105.8	105.8	112	103.2	526,641
March 24, 2026	109	107	107	112.4	104.35	401,530
March 23, 2026	110.2	107.2	107.2	114	106.35	339,488
March 20, 2026	119.6	111.4	111.4	120	111.4	1.47M
March 19, 2026	116	116	116	120	115.8	2.47M
March 18, 2026	122.61	119.2	119.2	126.8	112	1.29M
March 17, 2026	124	122.8	122.8	124.6	121.6	108,846
March 16, 2026	128	123.8	123.8	128.3	122.4	323,316
March 13, 2026	129.4	129.4	129.4	132.24	128.4	55,641
March 12, 2026	131.8	130.2	130.2	132.7	130	61,832
March 11, 2026	131.8	132.6	132.6	134.4	130	138,543
March 10, 2026	131.8	132.6	132.6	136.4	131.8	105,485
March 09, 2026	131.8	132.6	132.6	137.4	131.8	85,381
March 06, 2026	141.6	136.4	136.4	141.6	135	32,654
March 05, 2026	136.6	135.8	135.8	136.6	133.6	65,721
March 04, 2026	136	134.6	134.6	137	130.2	131,292
March 03, 2026	142.8	134.8	134.8	142.8	133.6	128,928
March 02, 2026	140	137.8	137.8	146.6	137.8	171,714
February 27, 2026	144.6	141.6	141.6	144.6	141.6	118,980
February 26, 2026	142	142.8	142.8	144.6	140	181,899
February 25, 2026	140	142	142	147	140	324,407
February 24, 2026	147	145	145	147	140.8	122,638
February 23, 2026	138	144	144	145.6	138	201,823
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	194,174
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