FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 591.00 | 601.00 | 574.00 | 578.00 | 576.64 | 101,633 |
| 2023-06-26 | 613.00 | 613.00 | 581.00 | 586.00 | 584.62 | 95,493 |
| 2023-06-23 | 616.00 | 662.00 | 600.00 | 602.00 | 600.59 | 123,611 |
| 2023-06-22 | 645.00 | 645.00 | 608.00 | 613.00 | 611.56 | 158,199 |
| 2023-06-21 | 639.00 | 643.00 | 620.00 | 627.00 | 625.53 | 195,874 |
| 2023-06-20 | 661.00 | 669.00 | 634.00 | 643.00 | 641.49 | 116,835 |
| 2023-06-19 | 663.00 | 680.97 | 659.00 | 661.00 | 659.45 | 39,534 |
| 2023-06-16 | 689.00 | 697.00 | 677.00 | 677.00 | 675.41 | 345,668 |
| 2023-06-15 | 698.00 | 699.00 | 673.00 | 681.00 | 679.40 | 79,076 |
| 2023-06-14 | 694.00 | 714.00 | 693.00 | 694.00 | 692.37 | 294,458 |
| 2023-06-13 | 701.00 | 721.00 | 697.00 | 702.00 | 700.35 | 135,936 |
| 2023-06-12 | 680.00 | 700.00 | 629.00 | 700.00 | 698.36 | 693,673 |
| 2023-06-09 | 670.00 | 689.00 | 670.00 | 685.00 | 683.39 | 147,159 |
| 2023-06-08 | 678.00 | 684.00 | 674.50 | 681.00 | 679.40 | 166,471 |
| 2023-06-07 | 690.00 | 705.00 | 690.00 | 698.00 | 696.17 | 141,551 |
| 2023-06-06 | 692.00 | 704.00 | 692.00 | 700.00 | 698.17 | 174,578 |
| 2023-06-05 | 699.00 | 722.00 | 678.00 | 702.00 | 700.16 | 289,621 |
| 2023-06-02 | 674.00 | 704.00 | 674.00 | 697.00 | 695.17 | 199,440 |
| 2023-06-01 | 661.00 | 691.00 | 641.00 | 686.00 | 684.20 | 144,670 |
| 2023-05-31 | 670.00 | 685.00 | 662.00 | 671.00 | 669.24 | 474,056 |
| 2023-05-30 | 667.00 | 679.00 | 641.00 | 674.00 | 672.23 | 93,268 |
| 2023-05-26 | 664.00 | 672.00 | 657.50 | 668.00 | 666.25 | 147,106 |
| 2023-05-25 | 668.00 | 674.00 | 658.50 | 664.00 | 662.26 | 121,974 |
| 2023-05-24 | 646.00 | 681.00 | 646.00 | 668.00 | 666.25 | 499,382 |
| 2023-05-23 | 663.00 | 692.00 | 645.90 | 685.00 | 683.21 | 287,941 |
| 2023-05-22 | 671.00 | 677.00 | 666.00 | 675.00 | 673.23 | 316,942 |
| 2023-05-19 | 657.00 | 678.49 | 657.00 | 675.00 | 673.23 | 337,368 |
| 2023-05-18 | 650.00 | 662.00 | 644.00 | 659.00 | 657.27 | 166,922 |
| 2023-05-17 | 633.00 | 651.00 | 631.00 | 649.00 | 647.30 | 235,359 |
| 2023-05-16 | 610.00 | 640.00 | 573.00 | 639.00 | 637.33 | 672,017 |
| 2023-05-15 | 632.00 | 658.00 | 632.00 | 652.00 | 650.29 | 302,176 |
| 2023-05-12 | 642.00 | 642.00 | 629.00 | 632.00 | 630.34 | 279,489 |
| 2023-05-11 | 642.00 | 654.00 | 637.00 | 640.00 | 638.32 | 41,688 |
| 2023-05-10 | 652.00 | 660.00 | 648.00 | 653.00 | 651.29 | 91,717 |
| 2023-05-09 | 665.00 | 669.00 | 650.00 | 653.00 | 651.29 | 161,925 |
| 2023-05-05 | 669.00 | 670.00 | 659.00 | 667.00 | 665.25 | 97,442 |
| 2023-05-04 | 655.00 | 681.00 | 655.00 | 664.00 | 662.26 | 144,632 |
| 2023-05-03 | 708.00 | 732.00 | 684.00 | 684.00 | 682.21 | 114,303 |
| 2023-05-02 | 702.00 | 706.00 | 675.00 | 691.00 | 689.19 | 83,400 |
| 2023-04-28 | 655.00 | 682.00 | 655.00 | 673.00 | 671.24 | 230,756 |
| 2023-04-27 | 675.00 | 691.80 | 673.00 | 675.00 | 673.23 | 68,520 |
| 2023-04-26 | 688.00 | 688.00 | 659.22 | 678.00 | 676.22 | 265,110 |
| 2023-04-25 | 697.00 | 707.00 | 684.00 | 684.00 | 682.21 | 546,834 |
| 2023-04-24 | 687.00 | 719.00 | 687.00 | 700.00 | 698.17 | 161,414 |
| 2023-04-21 | 702.00 | 702.00 | 675.00 | 695.00 | 693.18 | 375,732 |
| 2023-04-20 | 692.00 | 692.00 | 676.61 | 682.00 | 680.21 | 221,032 |
| 2023-04-19 | 681.00 | 689.00 | 664.52 | 680.00 | 678.22 | 87,778 |
| 2023-04-18 | 701.00 | 703.00 | 683.00 | 691.00 | 689.19 | 129,414 |
| 2023-04-17 | 704.00 | 711.00 | 698.00 | 703.00 | 701.16 | 146,160 |
| 2023-04-14 | 701.00 | 717.00 | 689.00 | 708.00 | 706.15 | 112,509 |
| 2023-04-13 | 694.00 | 694.00 | 682.00 | 694.00 | 692.18 | 466,024 |
| 2023-04-12 | 696.00 | 696.00 | 681.00 | 687.00 | 685.20 | 104,088 |
| 2023-04-11 | 688.00 | 714.00 | 679.00 | 689.00 | 687.19 | 236,342 |
| 2023-04-06 | 667.00 | 693.00 | 667.00 | 683.00 | 681.21 | 174,393 |
| 2023-04-05 | 709.00 | 716.00 | 690.00 | 692.00 | 690.19 | 99,028 |
| 2023-04-04 | 717.00 | 727.00 | 711.00 | 714.00 | 712.13 | 334,259 |
| 2023-04-03 | 718.00 | 723.00 | 701.00 | 715.00 | 713.13 | 191,152 |
| 2023-03-31 | 754.00 | 754.00 | 721.00 | 725.00 | 723.10 | 69,420 |
| 2023-03-30 | 769.00 | 769.00 | 736.00 | 745.00 | 743.05 | 98,248 |
| 2023-03-29 | 753.00 | 766.00 | 748.00 | 754.00 | 752.02 | 215,867 |
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.