FDM Group (Holdings) plc (FDM.L) LSE

142.00

+2(+1.43%)

Updated at December 05 08:43AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025137140140140.2135.23108,827
December 03, 2025137.6136.6136.6138.4132253,162
December 02, 2025138135.2135.2140134.2170,547
December 01, 2025138137.6137.6141.6134.4164,045
November 28, 2025139.6139.4139.4139.6135.695,046
November 27, 2025138.4135.8135.8139.4135.4165,400
November 26, 2025139.6137.4137.4141.4134.4190,258
November 25, 2025141.6140.2140.2141.6136.298,214
November 24, 2025136.3136.2136.2138.2134.6302,741
November 21, 2025137.4135.2135.2137.413384,281
November 20, 2025139135135141.8134.29220,783
November 19, 2025142.01135135142.01135279,865
November 18, 2025140.6137.6137.6142.8137.2216,308
November 17, 2025147.6141141147.6141404,090
November 14, 2025145.7146.8146.8147.2142.6435,313
November 13, 2025145.08147147148144.4509,620
November 12, 2025140146146147135.8830,289
November 11, 2025135.6139139144.63132.41.81M
November 10, 2025125126126127124.8492,242
November 07, 2025126.7124124129.6121.8473,902
November 06, 2025124125125128.8124239,911
November 05, 2025125.6125.4125.4125.6122.4632,445
November 04, 2025125.6123.6123.6125.6122518,423
November 03, 2025121.8123.6123.6123.6120.2399,409
October 31, 2025118120.2120.2120.2115.6488,547
October 30, 2025120118.4118.4122.4116.8305,139
October 29, 2025123.4122122124.6120.3364,755
October 28, 2025128.53123123131.2123295,568
October 27, 2025134127.6127.6134126.6442,903
October 24, 2025133128.8128.8135.8127.8436,408
October 23, 2025138127.8127.8138125969,122
October 22, 2025140140134143.6136.8419,433
October 21, 2025136.84139133.04139134.6268,074
October 20, 2025140135.8129.98140134.2336,420
October 17, 2025138.15135.8135.8139.4132.31330,366
October 16, 2025134136.4136.4138.4134198,180
October 15, 2025136.6136.6136.6139134.4584,075
October 14, 2025139.6137137139.6133.8458,662
October 13, 2025134.6138.8138.8139.2134.59773,759
October 10, 2025136.96135.4135.4139134.2683,463
October 09, 20251361371371391351M
October 08, 2025137.2136136139.6135301,806
October 07, 2025139.25136136139.8135312,915
October 06, 2025135138.2138.2139.8133.6298,007
October 03, 2025135.3135.8135.8137134284,298
October 02, 2025135135.8135.8136.4132.36408,216
October 01, 2025131.6134.2134.2134.8130709,770
September 30, 2025131.8131.2131.2134.07129563,864
September 29, 2025131.99130.8130.8132126.299,197
September 26, 2025130130130132128.8174,310
September 25, 2025130130.8130.8131.8129131,057
September 24, 2025130.8130.6130.6132.6127349,730
September 23, 2025131129.2129.2132.4126.8680,635
September 22, 2025125127.4127.4128.83125593,247
September 19, 2025123126.4126.4126.41172.28M
September 18, 2025119.6119.6119.61211181.14M
September 17, 2025120118.8118.8120117.8973,453
September 16, 2025122118118122117.8750,699
September 15, 2025120119.6119.6125119.6476,934
September 12, 2025123123123126123142,848
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved