FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 405.00 | 416.00 | 405.00 | 416.00 | 415.34 | 105,308 |
| 2024-08-29 | 410.50 | 421.00 | 405.50 | 411.00 | 410.35 | 69,337 |
| 2024-08-28 | 405.00 | 413.50 | 405.00 | 410.00 | 409.35 | 31,164 |
| 2024-08-27 | 428.00 | 431.00 | 409.50 | 409.50 | 408.85 | 102,503 |
| 2024-08-23 | 412.00 | 429.50 | 403.00 | 429.00 | 428.32 | 175,429 |
| 2024-08-22 | 425.50 | 427.02 | 405.00 | 405.00 | 404.36 | 308,942 |
| 2024-08-21 | 419.00 | 430.56 | 419.00 | 426.00 | 425.32 | 195,774 |
| 2024-08-20 | 443.50 | 443.50 | 419.50 | 429.00 | 428.32 | 66,120 |
| 2024-08-19 | 421.00 | 436.00 | 421.00 | 432.00 | 431.31 | 279,249 |
| 2024-08-16 | 424.00 | 443.50 | 419.51 | 433.00 | 432.31 | 105,397 |
| 2024-08-15 | 421.50 | 427.50 | 411.00 | 426.00 | 425.32 | 39,015 |
| 2024-08-14 | 414.50 | 425.00 | 410.00 | 421.50 | 420.83 | 74,768 |
| 2024-08-13 | 401.50 | 423.50 | 401.50 | 414.50 | 413.84 | 20,771 |
| 2024-08-12 | 414.00 | 439.50 | 406.00 | 421.00 | 420.33 | 24,171 |
| 2024-08-09 | 415.00 | 423.50 | 404.30 | 418.50 | 417.83 | 33,806 |
| 2024-08-08 | 431.50 | 431.50 | 405.00 | 411.50 | 410.85 | 49,613 |
| 2024-08-07 | 400.00 | 413.00 | 392.00 | 410.00 | 409.35 | 56,714 |
| 2024-08-06 | 406.00 | 412.00 | 396.00 | 410.00 | 409.35 | 92,148 |
| 2024-08-05 | 425.00 | 425.00 | 397.00 | 403.00 | 402.36 | 71,613 |
| 2024-08-02 | 430.00 | 449.50 | 413.50 | 420.00 | 419.33 | 45,738 |
| 2024-08-01 | 405.00 | 437.50 | 405.00 | 426.50 | 425.82 | 82,909 |
| 2024-07-31 | 406.50 | 425.50 | 396.47 | 425.50 | 424.82 | 266,689 |
| 2024-07-30 | 430.00 | 433.00 | 398.00 | 413.00 | 412.34 | 32,572 |
| 2024-07-29 | 418.50 | 429.50 | 401.00 | 413.00 | 412.34 | 23,853 |
| 2024-07-26 | 414.00 | 427.00 | 400.50 | 418.00 | 417.33 | 36,729 |
| 2024-07-25 | 425.00 | 425.00 | 402.50 | 415.50 | 414.84 | 62,892 |
| 2024-07-24 | 392.00 | 415.00 | 392.00 | 410.50 | 409.85 | 47,122 |
| 2024-07-23 | 413.00 | 415.55 | 408.50 | 409.00 | 408.35 | 81,591 |
| 2024-07-22 | 425.00 | 429.00 | 410.00 | 415.00 | 414.34 | 22,604 |
| 2024-07-19 | 415.00 | 420.00 | 393.50 | 408.50 | 407.85 | 35,920 |
| 2024-07-18 | 420.50 | 430.50 | 406.00 | 408.50 | 407.85 | 63,120 |
| 2024-07-17 | 408.00 | 423.00 | 407.50 | 423.00 | 422.33 | 32,094 |
| 2024-07-16 | 408.00 | 408.00 | 397.00 | 408.00 | 407.35 | 41,844 |
| 2024-07-15 | 398.00 | 401.50 | 388.50 | 401.50 | 400.86 | 39,953 |
| 2024-07-12 | 402.00 | 402.00 | 393.00 | 394.00 | 393.37 | 163,588 |
| 2024-07-11 | 408.00 | 410.50 | 366.00 | 397.50 | 396.87 | 148,036 |
| 2024-07-10 | 417.50 | 417.50 | 398.50 | 414.00 | 413.34 | 89,592 |
| 2024-07-09 | 400.00 | 407.50 | 398.00 | 400.50 | 399.86 | 97,366 |
| 2024-07-08 | 405.00 | 408.00 | 402.00 | 408.00 | 407.35 | 148,376 |
| 2024-07-05 | 385.00 | 405.00 | 385.00 | 405.00 | 404.36 | 104,633 |
| 2024-07-04 | 405.00 | 420.00 | 376.50 | 400.00 | 399.36 | 40,877 |
| 2024-07-03 | 392.00 | 405.00 | 392.00 | 405.00 | 404.36 | 59,035 |
| 2024-07-02 | 408.00 | 417.50 | 398.00 | 402.00 | 401.36 | 77,035 |
| 2024-07-01 | 396.50 | 421.50 | 396.50 | 405.00 | 404.36 | 166,235 |
| 2024-06-28 | 409.00 | 413.00 | 403.43 | 411.00 | 410.35 | 69,482 |
| 2024-06-27 | 397.50 | 422.50 | 385.00 | 406.00 | 405.35 | 2,523,677 |
| 2024-06-26 | 392.00 | 421.00 | 385.50 | 405.00 | 404.36 | 178,951 |
| 2024-06-25 | 392.00 | 404.50 | 392.00 | 402.00 | 401.36 | 148,911 |
| 2024-06-24 | 405.00 | 413.50 | 392.50 | 407.00 | 406.35 | 58,974 |
| 2024-06-21 | 390.50 | 410.00 | 390.50 | 405.00 | 404.36 | 774,250 |
| 2024-06-20 | 398.00 | 402.50 | 369.50 | 402.50 | 401.86 | 91,336 |
| 2024-06-19 | 378.00 | 398.00 | 378.00 | 388.50 | 387.88 | 84,050 |
| 2024-06-18 | 396.00 | 396.00 | 366.00 | 389.50 | 388.88 | 56,402 |
| 2024-06-17 | 382.00 | 397.00 | 368.00 | 382.50 | 381.89 | 83,927 |
| 2024-06-14 | 358.50 | 380.00 | 358.50 | 376.50 | 375.90 | 91,703 |
| 2024-06-13 | 378.00 | 397.00 | 373.21 | 375.50 | 374.90 | 254,945 |
| 2024-06-12 | 417.50 | 417.50 | 386.00 | 386.00 | 385.39 | 73,527 |
| 2024-06-11 | 391.00 | 418.50 | 387.50 | 397.00 | 396.37 | 111,220 |
| 2024-06-10 | 390.00 | 414.50 | 390.00 | 405.00 | 404.36 | 68,610 |
| 2024-06-07 | 430.00 | 430.00 | 405.00 | 405.00 | 404.36 | 108,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0400 GBP |
| 2025-10-23 | 0.0600 GBP |
| 2025-06-05 | 0.1250 GBP |
| 2024-10-10 | 0.1000 GBP |
| 2024-06-06 | 0.1900 GBP |
| 2023-09-21 | 0.1700 GBP |
| 2023-06-08 | 0.1900 GBP |
| 2022-08-25 | 0.1700 GBP |
| 2022-05-19 | 0.1800 GBP |
| 2021-08-05 | 0.1500 GBP |
| 2021-05-13 | 0.1500 GBP |
| 2021-02-04 | 0.1300 GBP |
| 2020-08-06 | 0.1850 GBP |
| 2019-08-22 | 0.1600 GBP |
| 2019-05-23 | 0.1550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.