FDM Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	409.00	418.25	396.00	396.00	395.20	111,000
2023-12-11	385.50	428.00	385.50	406.50	405.68	115,132
2023-12-08	381.50	412.50	381.00	409.50	408.67	346,547
2023-12-07	412.50	413.50	387.50	400.00	399.19	94,386
2023-12-06	377.50	399.00	377.50	396.00	395.20	142,836
2023-12-05	374.50	398.00	374.50	397.00	396.19	249,737
2023-12-04	373.00	397.00	365.50	388.00	387.21	93,196
2023-12-01	384.00	393.00	381.50	391.50	390.71	90,673
2023-11-30	398.00	410.00	385.00	391.00	390.21	447,897
2023-11-29	392.50	408.00	384.50	403.00	402.18	66,512
2023-11-28	404.00	412.50	392.00	399.00	398.19	83,467
2023-11-27	402.50	408.00	384.00	399.00	398.19	133,900
2023-11-24	397.50	411.50	388.00	409.50	408.67	103,814
2023-11-23	401.00	408.00	394.00	405.50	404.68	198,231
2023-11-22	411.50	417.00	403.00	407.50	406.67	106,042
2023-11-21	405.00	420.50	400.00	404.50	403.68	273,643
2023-11-20	407.00	418.30	384.00	412.00	411.16	147,855
2023-11-17	396.00	407.00	393.00	403.00	402.18	1,138,042
2023-11-16	390.00	403.00	380.50	400.00	399.19	737,207
2023-11-15	378.50	401.50	362.50	383.00	382.22	274,010
2023-11-14	380.00	400.00	377.50	395.50	394.70	453,440
2023-11-13	412.50	425.00	377.00	383.00	382.22	1,017,394
2023-11-10	489.00	489.00	459.50	467.00	466.05	105,583
2023-11-09	464.50	474.50	463.50	474.00	473.04	122,680
2023-11-08	450.50	469.50	450.50	465.50	464.56	491,991
2023-11-07	450.00	476.50	450.00	468.50	467.55	1,114,220
2023-11-06	482.50	487.50	460.50	466.50	465.55	238,893
2023-11-03	452.00	476.50	435.00	471.00	470.04	461,300
2023-11-02	429.50	437.50	427.50	432.00	431.12	647,606
2023-11-01	445.00	445.00	420.00	423.50	422.64	426,935
2023-10-31	432.50	446.50	426.47	436.50	435.61	246,024
2023-10-30	409.00	426.00	406.00	422.00	421.14	385,911
2023-10-27	400.00	432.00	398.50	407.50	406.67	243,635
2023-10-26	420.50	425.00	406.50	408.00	407.17	234,847
2023-10-25	421.50	422.50	414.00	420.00	419.15	204,037
2023-10-24	427.50	427.50	400.00	415.50	414.66	6,471,782
2023-10-23	420.50	430.00	415.00	427.00	426.13	345,762
2023-10-20	423.00	427.00	418.50	420.00	419.15	514,610
2023-10-19	413.50	450.00	413.50	430.00	429.13	173,557
2023-10-18	427.00	438.50	419.79	428.00	427.13	1,757,371
2023-10-17	440.00	440.50	434.50	436.00	435.12	549,246
2023-10-16	441.50	443.50	430.00	435.00	434.12	254,313
2023-10-13	461.00	490.00	436.50	436.50	435.61	344,238
2023-10-12	459.00	494.96	454.80	459.00	458.07	204,106
2023-10-11	465.00	485.00	464.50	469.00	468.05	75,255
2023-10-10	475.00	483.00	468.50	481.50	480.52	136,422
2023-10-09	465.50	499.50	463.50	478.00	477.03	81,924
2023-10-06	490.00	500.75	469.50	480.50	479.52	280,354
2023-10-05	498.00	499.00	482.00	486.00	485.01	75,140
2023-10-04	475.00	514.00	475.00	482.00	481.02	60,460
2023-10-03	528.00	528.00	489.50	493.00	492.00	192,001
2023-10-02	542.00	542.00	499.00	505.00	503.98	62,168
2023-09-29	513.00	525.00	487.00	520.00	518.94	90,417
2023-09-28	503.00	508.00	503.00	506.00	504.97	116,386
2023-09-27	513.00	513.00	501.00	505.00	503.98	86,856
2023-09-26	514.00	517.00	506.00	509.00	507.97	80,472
2023-09-25	508.00	522.00	497.00	504.00	502.98	729,000
2023-09-22	515.00	524.00	503.77	511.00	509.96	258,011
2023-09-21	519.00	525.00	503.00	511.00	509.96	103,633
2023-09-20	537.00	537.00	526.00	532.00	530.75	352,751

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.