FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 796.00 | 800.00 | 759.00 | 761.00 | 759.01 | 255,763 |
| 2023-03-27 | 793.00 | 797.00 | 782.60 | 786.00 | 783.94 | 213,900 |
| 2023-03-24 | 782.00 | 790.00 | 775.08 | 786.00 | 783.94 | 59,847 |
| 2023-03-23 | 784.00 | 799.00 | 784.00 | 792.00 | 789.92 | 171,874 |
| 2023-03-22 | 783.00 | 799.00 | 782.00 | 782.00 | 779.95 | 248,595 |
| 2023-03-21 | 797.00 | 808.00 | 793.00 | 798.00 | 795.91 | 100,212 |
| 2023-03-20 | 782.00 | 802.00 | 769.44 | 796.00 | 793.91 | 491,575 |
| 2023-03-17 | 831.00 | 831.00 | 793.00 | 795.00 | 792.92 | 367,502 |
| 2023-03-16 | 813.00 | 820.00 | 794.00 | 810.00 | 807.88 | 109,164 |
| 2023-03-15 | 849.00 | 864.00 | 782.00 | 806.00 | 803.89 | 956,984 |
| 2023-03-14 | 836.00 | 860.00 | 815.80 | 854.00 | 851.76 | 264,715 |
| 2023-03-13 | 870.00 | 870.00 | 835.00 | 839.00 | 836.80 | 313,540 |
| 2023-03-10 | 826.00 | 858.00 | 826.00 | 852.00 | 849.77 | 191,833 |
| 2023-03-09 | 848.00 | 871.00 | 848.00 | 859.00 | 856.75 | 504,222 |
| 2023-03-08 | 873.00 | 897.00 | 858.00 | 870.00 | 867.72 | 172,484 |
| 2023-03-07 | 846.00 | 872.00 | 846.00 | 861.00 | 858.74 | 58,343 |
| 2023-03-06 | 849.00 | 863.00 | 830.00 | 860.00 | 857.75 | 44,874 |
| 2023-03-03 | 851.00 | 857.00 | 848.00 | 851.00 | 848.77 | 53,175 |
| 2023-03-02 | 827.00 | 856.00 | 821.25 | 848.00 | 845.78 | 480,688 |
| 2023-03-01 | 828.00 | 851.00 | 793.00 | 847.00 | 844.78 | 93,058 |
| 2023-02-28 | 790.00 | 825.00 | 790.00 | 825.00 | 822.84 | 188,266 |
| 2023-02-27 | 803.00 | 817.00 | 769.00 | 813.00 | 810.87 | 105,162 |
| 2023-02-24 | 774.00 | 816.00 | 774.00 | 803.00 | 800.90 | 344,228 |
| 2023-02-23 | 794.00 | 829.00 | 794.00 | 811.00 | 808.88 | 55,484 |
| 2023-02-22 | 790.00 | 813.00 | 787.98 | 809.00 | 806.88 | 57,422 |
| 2023-02-21 | 788.00 | 812.00 | 782.00 | 810.00 | 807.88 | 106,832 |
| 2023-02-20 | 795.00 | 847.00 | 785.76 | 805.00 | 802.89 | 41,007 |
| 2023-02-17 | 801.00 | 813.00 | 797.00 | 811.00 | 808.88 | 61,273 |
| 2023-02-16 | 842.00 | 842.00 | 784.00 | 813.00 | 810.87 | 262,227 |
| 2023-02-15 | 770.00 | 806.00 | 764.04 | 801.00 | 798.90 | 39,375 |
| 2023-02-14 | 786.00 | 810.00 | 775.00 | 788.00 | 785.94 | 77,140 |
| 2023-02-13 | 770.00 | 807.00 | 769.96 | 805.00 | 802.89 | 31,514 |
| 2023-02-10 | 802.00 | 804.00 | 778.00 | 787.00 | 784.94 | 64,956 |
| 2023-02-09 | 783.00 | 818.00 | 778.86 | 808.00 | 805.88 | 77,230 |
| 2023-02-08 | 809.00 | 834.31 | 807.00 | 807.00 | 804.89 | 150,468 |
| 2023-02-07 | 841.00 | 847.29 | 803.00 | 811.00 | 808.88 | 60,768 |
| 2023-02-06 | 822.00 | 851.00 | 814.25 | 844.00 | 841.79 | 81,137 |
| 2023-02-03 | 840.00 | 857.00 | 837.78 | 845.00 | 842.79 | 90,073 |
| 2023-02-02 | 768.00 | 851.00 | 768.00 | 845.00 | 842.79 | 225,183 |
| 2023-02-01 | 787.00 | 877.00 | 782.00 | 805.00 | 802.89 | 169,685 |
| 2023-01-31 | 762.00 | 787.00 | 753.00 | 785.00 | 782.94 | 117,339 |
| 2023-01-30 | 768.00 | 777.00 | 752.00 | 760.00 | 758.01 | 245,583 |
| 2023-01-27 | 768.00 | 775.00 | 734.00 | 764.00 | 762.00 | 634,508 |
| 2023-01-26 | 770.00 | 800.00 | 760.00 | 764.00 | 762.00 | 162,370 |
| 2023-01-25 | 790.00 | 790.00 | 759.00 | 762.00 | 760.00 | 169,820 |
| 2023-01-24 | 788.00 | 814.00 | 774.47 | 797.00 | 794.91 | 113,011 |
| 2023-01-23 | 802.00 | 807.00 | 794.00 | 798.00 | 795.91 | 130,365 |
| 2023-01-20 | 759.00 | 802.00 | 742.00 | 799.00 | 796.91 | 97,607 |
| 2023-01-19 | 782.00 | 790.00 | 760.88 | 782.00 | 779.95 | 55,450 |
| 2023-01-18 | 784.00 | 803.00 | 765.00 | 791.00 | 788.93 | 35,884 |
| 2023-01-17 | 817.00 | 830.75 | 797.00 | 800.00 | 797.90 | 167,427 |
| 2023-01-16 | 796.00 | 808.25 | 791.21 | 804.00 | 801.89 | 80,240 |
| 2023-01-13 | 785.00 | 805.00 | 756.67 | 805.00 | 802.89 | 233,968 |
| 2023-01-12 | 781.00 | 794.00 | 770.28 | 784.00 | 781.95 | 43,633 |
| 2023-01-11 | 766.00 | 789.00 | 760.00 | 781.00 | 778.95 | 46,950 |
| 2023-01-10 | 743.00 | 772.00 | 705.46 | 764.00 | 762.00 | 94,125 |
| 2023-01-09 | 763.00 | 774.00 | 758.00 | 766.00 | 763.99 | 314,134 |
| 2023-01-06 | 775.00 | 775.00 | 736.00 | 763.00 | 761.00 | 91,439 |
| 2023-01-05 | 759.00 | 775.00 | 734.00 | 770.00 | 767.98 | 82,719 |
| 2023-01-04 | 743.00 | 771.00 | 736.44 | 762.00 | 760.00 | 218,769 |
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.