FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 407.00 | 433.50 | 407.00 | 417.00 | 416.34 | 132,091 |
| 2024-06-05 | 425.00 | 434.15 | 391.50 | 433.00 | 432.12 | 140,613 |
| 2024-06-04 | 432.00 | 446.50 | 418.00 | 420.00 | 419.15 | 257,023 |
| 2024-06-03 | 460.00 | 472.00 | 428.04 | 445.00 | 444.10 | 1,303,058 |
| 2024-05-31 | 447.50 | 452.95 | 443.80 | 450.50 | 449.59 | 732,823 |
| 2024-05-30 | 445.00 | 452.50 | 436.17 | 447.50 | 446.59 | 284,411 |
| 2024-05-29 | 465.00 | 465.00 | 441.00 | 441.00 | 440.11 | 115,668 |
| 2024-05-28 | 428.00 | 457.50 | 428.00 | 450.00 | 449.09 | 287,533 |
| 2024-05-24 | 425.00 | 447.50 | 425.00 | 441.50 | 440.60 | 89,395 |
| 2024-05-23 | 440.00 | 448.50 | 406.50 | 441.50 | 440.60 | 137,263 |
| 2024-05-22 | 424.50 | 444.00 | 424.50 | 435.50 | 434.62 | 217,970 |
| 2024-05-21 | 423.50 | 443.00 | 387.50 | 435.00 | 434.12 | 279,037 |
| 2024-05-20 | 411.00 | 425.00 | 406.50 | 423.00 | 422.14 | 91,377 |
| 2024-05-17 | 395.50 | 427.00 | 390.50 | 414.50 | 413.66 | 136,861 |
| 2024-05-16 | 417.00 | 427.99 | 395.00 | 408.50 | 407.67 | 160,021 |
| 2024-05-15 | 404.50 | 420.50 | 396.42 | 414.50 | 413.66 | 168,707 |
| 2024-05-14 | 383.50 | 400.00 | 371.50 | 400.00 | 399.19 | 264,146 |
| 2024-05-13 | 386.00 | 408.00 | 379.50 | 384.00 | 383.22 | 96,743 |
| 2024-05-10 | 370.50 | 387.50 | 354.00 | 386.00 | 385.22 | 109,012 |
| 2024-05-09 | 353.00 | 387.00 | 349.50 | 370.00 | 369.25 | 144,394 |
| 2024-05-08 | 353.00 | 369.03 | 347.00 | 351.00 | 350.29 | 119,996 |
| 2024-05-07 | 376.50 | 385.50 | 350.50 | 355.00 | 354.28 | 461,525 |
| 2024-05-03 | 367.00 | 367.00 | 343.50 | 358.50 | 357.77 | 59,377 |
| 2024-05-02 | 364.50 | 364.50 | 345.00 | 346.50 | 345.80 | 73,394 |
| 2024-05-01 | 346.00 | 363.00 | 329.50 | 348.50 | 347.79 | 359,937 |
| 2024-04-30 | 332.00 | 354.00 | 330.50 | 345.50 | 344.80 | 843,796 |
| 2024-04-29 | 340.00 | 340.91 | 300.00 | 332.00 | 331.33 | 881,686 |
| 2024-04-26 | 321.50 | 350.00 | 321.50 | 334.00 | 333.32 | 222,758 |
| 2024-04-25 | 330.50 | 347.66 | 314.50 | 325.50 | 324.84 | 119,095 |
| 2024-04-24 | 330.00 | 335.00 | 324.00 | 327.50 | 326.84 | 57,249 |
| 2024-04-23 | 340.00 | 340.00 | 327.00 | 329.50 | 328.83 | 66,310 |
| 2024-04-22 | 339.00 | 350.00 | 329.00 | 329.50 | 328.83 | 28,203 |
| 2024-04-19 | 333.00 | 345.00 | 324.00 | 330.50 | 329.83 | 73,883 |
| 2024-04-18 | 335.00 | 335.00 | 326.50 | 332.00 | 331.33 | 698,233 |
| 2024-04-17 | 338.00 | 351.50 | 319.00 | 329.50 | 328.83 | 121,250 |
| 2024-04-16 | 332.50 | 359.00 | 323.50 | 332.50 | 331.83 | 121,421 |
| 2024-04-15 | 330.50 | 345.00 | 315.00 | 324.50 | 323.84 | 64,555 |
| 2024-04-12 | 342.00 | 349.50 | 328.63 | 329.50 | 328.83 | 62,842 |
| 2024-04-11 | 350.50 | 352.25 | 335.00 | 343.50 | 342.80 | 1,644,039 |
| 2024-04-10 | 350.00 | 356.00 | 344.50 | 346.00 | 345.30 | 144,596 |
| 2024-04-09 | 332.00 | 351.50 | 332.00 | 345.00 | 344.30 | 219,002 |
| 2024-04-08 | 348.50 | 357.00 | 329.00 | 344.50 | 343.80 | 222,719 |
| 2024-04-05 | 344.00 | 348.00 | 332.50 | 341.50 | 340.81 | 175,739 |
| 2024-04-04 | 329.50 | 347.00 | 325.50 | 344.00 | 343.30 | 90,541 |
| 2024-04-03 | 321.50 | 354.50 | 321.50 | 326.00 | 325.34 | 106,629 |
| 2024-04-02 | 335.00 | 360.00 | 329.00 | 334.50 | 333.82 | 107,564 |
| 2024-03-28 | 332.00 | 352.50 | 330.00 | 343.00 | 342.30 | 124,551 |
| 2024-03-27 | 358.50 | 359.50 | 334.00 | 341.00 | 340.31 | 1,401,862 |
| 2024-03-26 | 344.50 | 356.50 | 340.00 | 350.00 | 349.29 | 295,942 |
| 2024-03-25 | 331.00 | 346.00 | 326.50 | 341.00 | 340.31 | 234,231 |
| 2024-03-22 | 317.00 | 337.00 | 313.75 | 335.00 | 334.32 | 340,199 |
| 2024-03-21 | 316.00 | 336.98 | 316.00 | 320.00 | 319.35 | 402,476 |
| 2024-03-20 | 380.50 | 380.50 | 321.75 | 324.50 | 323.84 | 700,003 |
| 2024-03-19 | 390.50 | 403.50 | 380.00 | 390.50 | 389.71 | 278,862 |
| 2024-03-18 | 387.00 | 390.00 | 380.00 | 389.50 | 388.71 | 139,110 |
| 2024-03-15 | 386.00 | 396.00 | 378.00 | 378.00 | 377.23 | 2,275,304 |
| 2024-03-14 | 397.50 | 403.00 | 384.50 | 388.50 | 387.71 | 195,784 |
| 2024-03-13 | 410.50 | 417.00 | 394.50 | 405.50 | 404.68 | 140,782 |
| 2024-03-12 | 410.50 | 422.50 | 405.50 | 413.00 | 412.16 | 101,049 |
| 2024-03-11 | 419.50 | 419.50 | 388.00 | 408.50 | 407.67 | 129,082 |
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.