FD Technologies Plc - FDP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 21, 2025	2,450	2,450	2,450	2,450	2,450	30,237
July 18, 2025	2,450	2,450	2,450	2,450	2,445	38,618
July 17, 2025	2,450	2,450	2,450	2,450	2,445	12,583
July 16, 2025	2,450	2,450	2,450	2,450	2,440	9,771
July 15, 2025	2,450	2,445	2,445	2,450	2,440	6,542
July 14, 2025	2,450	2,450	2,450	2,450	2,440	8,039
July 11, 2025	2,440	2,445	2,445	2,450	2,435	80,983
July 10, 2025	2,450	2,440	2,440	2,450	2,440	25,302
July 09, 2025	2,450	2,440	2,440	2,450	2,440	8,436
July 08, 2025	2,440	2,445	2,445	2,445	2,440	403,546
July 07, 2025	2,440	2,445	2,445	2,450	2,437.92	23,777
July 04, 2025	2,435	2,440	2,440	2,450.25	2,435	28,869
July 03, 2025	2,445	2,440	2,440	2,445	2,435	93,553
July 02, 2025	2,440	2,445	2,445	2,445	2,433.7	350,685
July 01, 2025	2,440	2,440	2,440	2,445	2,435	1.52M
June 30, 2025	2,438.22	2,440	2,440	2,440.03	2,430	145,989
June 27, 2025	2,440	2,435	2,435	2,440	2,435	35,690
June 26, 2025	2,440	2,440	2,440	2,445	2,430	24,213
June 25, 2025	2,440	2,440	2,440	2,440	2,426.4	25,589
June 24, 2025	2,425.75	2,425	2,425	2,440	2,425	88,631
June 23, 2025	2,420	2,420	2,420	2,435	2,420	33,305
June 20, 2025	2,450	2,425	2,425	2,450	2,421.5	63,087
June 19, 2025	2,425	2,425	2,425	2,435.5	2,420	20,082
June 18, 2025	2,420	2,425	2,425	2,455	2,420	20,397
June 17, 2025	2,460	2,420	2,420	2,460	2,420	7,012
June 16, 2025	2,415	2,427.5	2,427.5	2,440	2,415	25,248
June 13, 2025	2,415	2,420	2,420	2,433.5	2,415	15,462
June 12, 2025	2,430	2,440	2,440	2,445.5	2,420.5	82,520
June 11, 2025	2,440	2,425	2,425	2,440	2,420	62,837
June 10, 2025	2,415	2,440	2,440	2,440	2,415	11,347
June 09, 2025	2,420	2,415	2,415	2,428.35	2,415	13,363
June 06, 2025	2,430	2,425	2,425	2,440	2,410	98,764
June 05, 2025	2,430	2,420	2,420	2,430	2,405	77,146
June 04, 2025	2,410	2,410	2,410	2,425	2,410	19,986
June 03, 2025	2,435	2,410	2,410	2,435	2,400	176,035
June 02, 2025	2,445	2,425	2,425	2,445	2,413	369,572
May 30, 2025	2,430	2,430	2,430	2,435	2,425	55,499
May 29, 2025	2,425	2,445	2,445	2,450	2,425	27,326
May 28, 2025	2,425	2,435	2,435	2,445	2,425	6,947
May 27, 2025	2,450	2,425	2,425	2,450	2,425	11,264
May 23, 2025	2,430	2,450	2,450	2,465	2,425	30,946
May 22, 2025	2,425	2,425	2,425	2,435	2,425	44,254
May 21, 2025	2,445	2,425	2,425	2,445	2,425	22,204
May 20, 2025	2,435	2,450	2,450	2,450	2,425	31,066
May 19, 2025	2,450	2,445	2,445	2,450	2,425	19,338
May 16, 2025	2,434.1	2,450	2,450	2,450	2,421	28,803
May 15, 2025	2,425	2,460	2,460	2,460	2,425	44,251
May 14, 2025	2,480	2,440	2,440	2,480	2,432.11	11,239
May 13, 2025	2,440	2,450	2,450	2,495	2,425	21,376
May 12, 2025	2,490	2,440	2,440	2,520	2,440	30,945
May 09, 2025	2,420	2,500	2,500	2,590	2,415	294,214
May 08, 2025	2,400	2,420	2,420	2,425	2,400	364,070
May 07, 2025	1,960	2,370	2,370	2,435	1,960	170,798
May 06, 2025	1,920	1,930	1,930	1,944	1,812	62,222
May 02, 2025	1,922	1,950	1,950	1,950	1,897.29	17,201
May 01, 2025	1,817.16	1,896	1,896	1,924	1,791.4	26,916
April 30, 2025	1,816	1,786	1,786	1,832	1,774.5	28,871
April 29, 2025	1,830	1,748	1,748	1,830	1,728	7,412
April 28, 2025	1,738	1,770	1,770	1,800	1,738	11,733
April 25, 2025	1,738	1,738	1,738	1,828	1,718	15,080

FD Technologies Plc (FDP.L) LSE