FDM Group (Holdings) plc (FDM.L) LSE
101.20
-0.6(-0.59%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
101.20
-0.6(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 147.4 | 139.88 | 242,180 |
| February 19, 2026 | 147.84 | 143 | 0 | 148.68 | 142 | 194,174 |
| February 18, 2026 | 152 | 146 | 0 | 152 | 145 | 156,932 |
| February 17, 2026 | 150 | 147.2 | 0 | 154.2 | 145 | 250,024 |
| February 16, 2026 | 160.85 | 151.2 | 0 | 162.4 | 151.2 | 887,510 |
| February 13, 2026 | 160 | 158 | 0 | 163.2 | 158 | 177,426 |
| February 12, 2026 | 162.8 | 160 | 0 | 163.4 | 158.4 | 376,808 |
| February 11, 2026 | 160 | 159.4 | 0 | 161.4 | 158.2 | 215,150 |
| February 10, 2026 | 159.8 | 160 | 0 | 163.14 | 155.2 | 440,070 |
| February 09, 2026 | 157 | 156 | 0 | 159.8 | 156 | 172,034 |
| February 06, 2026 | 154 | 155 | 0 | 157.2 | 153 | 521,218 |
| February 05, 2026 | 157.8 | 154.8 | 0 | 157.8 | 153.2 | 308,499 |
| February 04, 2026 | 157 | 157.2 | 0 | 157.6 | 153.2 | 149,775 |
| February 03, 2026 | 162.8 | 157.2 | 0 | 162.8 | 156.12 | 1.2M |
| February 02, 2026 | 160.2 | 162 | 0 | 163.8 | 160.2 | 788,741 |
| January 30, 2026 | 161 | 161.2 | 0 | 163.6 | 160.2 | 418,131 |
| January 29, 2026 | 161 | 163 | 0 | 164 | 158.8 | 1.13M |
| January 28, 2026 | 151.6 | 162.2 | 0 | 165.8 | 149.7 | 1.01M |
| January 27, 2026 | 143.6 | 144.6 | 0 | 144.6 | 142 | 125,483 |
| January 26, 2026 | 144.2 | 143 | 0 | 147 | 140.4 | 508,343 |
| January 23, 2026 | 144.2 | 144.2 | 0 | 146.4 | 143 | 216,699 |
| January 22, 2026 | 140.8 | 143.4 | 0 | 145 | 140.8 | 88,447 |
| January 21, 2026 | 143.11 | 141 | 0 | 144.4 | 139.2 | 1.19M |
| January 20, 2026 | 139.2 | 141.4 | 0 | 142 | 138.2 | 365,534 |
| January 19, 2026 | 135.6 | 140 | 0 | 142 | 135.6 | 482,833 |
| January 16, 2026 | 138.6 | 136.4 | 0 | 140.6 | 136 | 155,420 |
| January 15, 2026 | 134 | 137.4 | 0 | 138.2 | 134 | 157,482 |
| January 14, 2026 | 131.56 | 134 | 0 | 136.2 | 131.4 | 1.07M |
| January 13, 2026 | 130 | 131.8 | 0 | 135 | 130 | 203,763 |
| January 12, 2026 | 132 | 131.8 | 0 | 132 | 128 | 190,538 |
| January 09, 2026 | 130.18 | 129.8 | 0 | 132.2 | 128.2 | 111,964 |