FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 537.00 | 537.00 | 526.00 | 532.00 | 530.75 | 352,751 |
| 2023-09-19 | 545.00 | 559.00 | 518.00 | 520.00 | 518.78 | 117,209 |
| 2023-09-18 | 540.00 | 553.46 | 514.00 | 526.00 | 524.76 | 66,483 |
| 2023-09-15 | 538.00 | 566.00 | 534.16 | 547.00 | 545.72 | 556,790 |
| 2023-09-14 | 540.00 | 549.00 | 538.00 | 548.00 | 546.71 | 196,555 |
| 2023-09-13 | 554.00 | 554.00 | 534.00 | 544.00 | 542.72 | 201,962 |
| 2023-09-12 | 569.00 | 569.00 | 546.00 | 550.00 | 548.71 | 74,238 |
| 2023-09-11 | 549.00 | 564.00 | 544.00 | 555.00 | 553.70 | 112,651 |
| 2023-09-08 | 560.00 | 566.00 | 551.00 | 557.00 | 555.69 | 41,539 |
| 2023-09-07 | 574.00 | 577.00 | 552.00 | 558.00 | 556.69 | 244,456 |
| 2023-09-06 | 570.00 | 576.16 | 564.00 | 567.00 | 565.67 | 157,492 |
| 2023-09-05 | 581.00 | 581.00 | 573.00 | 581.00 | 579.64 | 147,914 |
| 2023-09-04 | 573.00 | 587.00 | 568.00 | 582.00 | 580.63 | 144,731 |
| 2023-09-01 | 589.00 | 604.00 | 566.00 | 571.00 | 569.66 | 88,536 |
| 2023-08-31 | 580.00 | 580.00 | 565.00 | 576.00 | 574.65 | 3,032,711 |
| 2023-08-30 | 609.00 | 609.00 | 576.00 | 578.00 | 576.64 | 174,126 |
| 2023-08-29 | 570.00 | 596.00 | 570.00 | 590.00 | 588.61 | 110,112 |
| 2023-08-25 | 564.00 | 582.00 | 563.00 | 576.00 | 574.65 | 137,744 |
| 2023-08-24 | 544.00 | 580.00 | 544.00 | 569.00 | 567.66 | 59,701 |
| 2023-08-23 | 582.00 | 582.00 | 551.00 | 570.00 | 568.66 | 154,555 |
| 2023-08-22 | 545.00 | 562.00 | 544.00 | 557.00 | 555.69 | 116,441 |
| 2023-08-21 | 578.00 | 581.00 | 550.00 | 558.00 | 556.69 | 196,884 |
| 2023-08-18 | 610.00 | 610.00 | 575.00 | 578.00 | 576.64 | 119,831 |
| 2023-08-17 | 575.00 | 593.00 | 562.00 | 585.00 | 583.63 | 121,229 |
| 2023-08-16 | 578.00 | 591.00 | 575.00 | 581.00 | 579.64 | 181,487 |
| 2023-08-15 | 578.00 | 602.00 | 571.00 | 579.00 | 577.64 | 290,948 |
| 2023-08-14 | 575.00 | 602.00 | 568.00 | 594.00 | 592.61 | 170,257 |
| 2023-08-11 | 540.00 | 613.00 | 536.00 | 582.00 | 580.63 | 631,981 |
| 2023-08-10 | 535.00 | 538.00 | 516.00 | 518.00 | 516.78 | 90,812 |
| 2023-08-09 | 518.00 | 542.00 | 518.00 | 536.00 | 534.74 | 1,936,998 |
| 2023-08-08 | 525.00 | 535.00 | 516.00 | 530.00 | 528.76 | 66,387 |
| 2023-08-07 | 517.00 | 542.00 | 505.00 | 535.00 | 533.74 | 9,203,903 |
| 2023-08-04 | 514.00 | 529.00 | 506.00 | 523.00 | 521.77 | 69,892 |
| 2023-08-03 | 554.00 | 554.00 | 517.00 | 523.00 | 521.77 | 716,906 |
| 2023-08-02 | 527.00 | 533.00 | 518.21 | 528.00 | 526.76 | 4,254,534 |
| 2023-08-01 | 573.00 | 573.00 | 532.00 | 538.00 | 536.74 | 306,079 |
| 2023-07-31 | 562.00 | 564.98 | 531.28 | 546.00 | 544.72 | 150,167 |
| 2023-07-28 | 566.00 | 595.00 | 560.00 | 561.00 | 559.68 | 136,950 |
| 2023-07-27 | 570.00 | 575.00 | 555.75 | 562.00 | 560.68 | 386,240 |
| 2023-07-26 | 586.00 | 600.50 | 539.48 | 560.00 | 558.68 | 815,439 |
| 2023-07-25 | 609.00 | 624.00 | 596.00 | 615.00 | 613.56 | 52,256 |
| 2023-07-24 | 603.00 | 608.00 | 598.50 | 605.00 | 603.58 | 31,248 |
| 2023-07-21 | 639.00 | 639.00 | 588.00 | 607.00 | 605.57 | 48,044 |
| 2023-07-20 | 612.00 | 635.00 | 587.00 | 621.00 | 619.54 | 75,333 |
| 2023-07-19 | 624.00 | 630.00 | 613.00 | 624.00 | 622.53 | 83,123 |
| 2023-07-18 | 594.00 | 605.00 | 578.00 | 597.00 | 595.60 | 189,439 |
| 2023-07-17 | 617.00 | 617.00 | 565.00 | 579.00 | 577.64 | 51,572 |
| 2023-07-14 | 584.00 | 596.00 | 576.50 | 592.00 | 590.61 | 135,530 |
| 2023-07-13 | 608.00 | 616.00 | 602.00 | 602.00 | 600.59 | 77,581 |
| 2023-07-12 | 592.00 | 619.00 | 590.00 | 612.00 | 610.56 | 43,974 |
| 2023-07-11 | 596.00 | 600.00 | 580.00 | 587.00 | 585.62 | 84,847 |
| 2023-07-10 | 574.00 | 589.00 | 574.00 | 589.00 | 587.62 | 91,278 |
| 2023-07-07 | 577.00 | 582.00 | 570.00 | 580.00 | 578.64 | 32,206 |
| 2023-07-06 | 585.00 | 589.00 | 572.00 | 578.00 | 576.64 | 69,510 |
| 2023-07-05 | 591.00 | 603.00 | 589.00 | 590.00 | 588.61 | 270,648 |
| 2023-07-04 | 568.00 | 594.00 | 566.00 | 592.00 | 590.61 | 110,831 |
| 2023-07-03 | 565.00 | 575.00 | 558.00 | 566.00 | 564.67 | 1,114,189 |
| 2023-06-30 | 568.00 | 573.00 | 559.00 | 561.00 | 559.68 | 309,106 |
| 2023-06-29 | 570.00 | 588.00 | 562.15 | 567.00 | 565.67 | 102,227 |
| 2023-06-28 | 578.00 | 578.00 | 571.00 | 576.00 | 574.65 | 145,746 |
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.