FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 403.00 | 408.50 | 393.14 | 403.50 | 402.68 | 113,278 |
| 2024-03-07 | 407.50 | 414.10 | 398.00 | 407.50 | 406.67 | 158,188 |
| 2024-03-06 | 410.00 | 411.50 | 393.00 | 405.00 | 404.18 | 116,030 |
| 2024-03-05 | 397.00 | 419.00 | 389.50 | 396.00 | 395.20 | 156,219 |
| 2024-03-04 | 413.50 | 426.50 | 392.00 | 397.50 | 396.69 | 89,723 |
| 2024-03-01 | 397.00 | 405.50 | 394.10 | 405.50 | 404.68 | 119,850 |
| 2024-02-29 | 405.50 | 405.50 | 392.00 | 399.00 | 398.19 | 212,375 |
| 2024-02-28 | 391.00 | 409.48 | 378.50 | 391.50 | 390.71 | 354,063 |
| 2024-02-27 | 411.00 | 411.00 | 390.00 | 394.50 | 393.70 | 214,780 |
| 2024-02-26 | 414.50 | 428.50 | 400.00 | 407.00 | 406.17 | 147,373 |
| 2024-02-23 | 435.50 | 435.50 | 410.00 | 413.50 | 412.66 | 64,352 |
| 2024-02-22 | 404.00 | 420.50 | 401.50 | 418.00 | 417.15 | 165,178 |
| 2024-02-21 | 403.50 | 405.00 | 394.00 | 400.50 | 399.69 | 779,388 |
| 2024-02-20 | 410.00 | 413.50 | 400.00 | 401.50 | 400.69 | 375,003 |
| 2024-02-19 | 438.50 | 439.50 | 406.00 | 415.00 | 414.16 | 36,943 |
| 2024-02-16 | 420.00 | 431.99 | 416.00 | 425.50 | 424.64 | 47,357 |
| 2024-02-15 | 416.00 | 422.00 | 411.50 | 419.50 | 418.65 | 323,757 |
| 2024-02-14 | 423.50 | 425.50 | 411.18 | 417.00 | 416.15 | 248,507 |
| 2024-02-13 | 428.50 | 430.50 | 414.50 | 422.50 | 421.64 | 58,906 |
| 2024-02-12 | 448.50 | 448.50 | 421.00 | 428.00 | 427.13 | 1,572,170 |
| 2024-02-09 | 429.00 | 440.80 | 422.87 | 429.50 | 428.63 | 289,854 |
| 2024-02-08 | 431.50 | 442.00 | 430.50 | 434.00 | 433.12 | 245,669 |
| 2024-02-07 | 425.50 | 451.00 | 423.50 | 426.00 | 425.14 | 68,690 |
| 2024-02-06 | 438.00 | 438.00 | 420.50 | 435.50 | 434.62 | 107,715 |
| 2024-02-05 | 433.50 | 449.26 | 425.00 | 433.50 | 432.62 | 93,891 |
| 2024-02-02 | 472.00 | 472.00 | 440.50 | 446.50 | 445.59 | 155,463 |
| 2024-02-01 | 460.00 | 467.00 | 440.50 | 450.00 | 449.09 | 1,627,181 |
| 2024-01-31 | 453.50 | 461.50 | 436.00 | 459.50 | 458.57 | 416,822 |
| 2024-01-30 | 450.00 | 462.50 | 449.50 | 451.00 | 450.08 | 129,628 |
| 2024-01-29 | 460.00 | 472.00 | 440.50 | 453.50 | 452.58 | 132,342 |
| 2024-01-26 | 463.00 | 469.28 | 455.50 | 459.00 | 458.07 | 175,364 |
| 2024-01-25 | 460.50 | 460.50 | 441.50 | 451.00 | 450.08 | 50,269 |
| 2024-01-24 | 445.50 | 460.50 | 440.50 | 453.50 | 452.58 | 27,641 |
| 2024-01-23 | 444.50 | 475.00 | 436.00 | 447.00 | 446.09 | 152,518 |
| 2024-01-22 | 422.00 | 445.50 | 419.77 | 444.00 | 443.10 | 118,290 |
| 2024-01-19 | 430.50 | 439.50 | 422.50 | 430.00 | 429.13 | 174,655 |
| 2024-01-18 | 435.00 | 440.00 | 421.00 | 432.50 | 431.62 | 104,728 |
| 2024-01-17 | 433.00 | 439.50 | 423.00 | 426.50 | 425.63 | 101,225 |
| 2024-01-16 | 420.50 | 442.00 | 420.50 | 437.50 | 436.61 | 85,717 |
| 2024-01-15 | 440.00 | 440.50 | 430.00 | 440.50 | 439.61 | 267,555 |
| 2024-01-12 | 430.00 | 445.00 | 427.00 | 437.50 | 436.61 | 52,037 |
| 2024-01-11 | 430.50 | 453.50 | 430.50 | 436.00 | 435.12 | 54,714 |
| 2024-01-10 | 426.00 | 439.10 | 418.70 | 430.00 | 429.13 | 232,505 |
| 2024-01-09 | 450.50 | 452.00 | 433.50 | 435.00 | 434.12 | 172,624 |
| 2024-01-08 | 427.50 | 456.50 | 427.50 | 453.00 | 452.08 | 110,620 |
| 2024-01-05 | 461.50 | 461.50 | 438.50 | 445.00 | 444.10 | 144,459 |
| 2024-01-04 | 457.50 | 458.50 | 434.50 | 446.50 | 445.59 | 108,242 |
| 2024-01-03 | 436.50 | 448.97 | 422.50 | 440.00 | 439.11 | 181,101 |
| 2024-01-02 | 438.50 | 469.50 | 435.50 | 440.50 | 439.61 | 124,661 |
| 2023-12-29 | 465.00 | 466.50 | 455.50 | 458.50 | 457.57 | 32,688 |
| 2023-12-28 | 460.00 | 491.00 | 450.00 | 462.00 | 461.06 | 234,339 |
| 2023-12-27 | 452.50 | 484.00 | 423.00 | 459.50 | 458.57 | 109,064 |
| 2023-12-22 | 444.00 | 468.50 | 436.00 | 442.00 | 441.10 | 77,989 |
| 2023-12-21 | 451.00 | 461.00 | 429.00 | 457.00 | 456.07 | 109,554 |
| 2023-12-20 | 453.50 | 462.88 | 442.00 | 453.00 | 452.08 | 163,535 |
| 2023-12-19 | 409.00 | 449.00 | 409.00 | 448.00 | 447.09 | 71,449 |
| 2023-12-18 | 400.00 | 435.50 | 400.00 | 425.00 | 424.14 | 83,576 |
| 2023-12-15 | 436.50 | 437.00 | 396.50 | 423.00 | 422.14 | 328,434 |
| 2023-12-14 | 404.00 | 419.50 | 397.00 | 419.50 | 418.65 | 2,723,031 |
| 2023-12-13 | 381.00 | 419.00 | 381.00 | 398.50 | 397.69 | 1,006,613 |
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.