FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 716.00 | 773.00 | 716.00 | 766.00 | 763.99 | 92,780 |
| 2022-12-30 | 739.00 | 758.00 | 720.00 | 749.00 | 747.04 | 26,388 |
| 2022-12-29 | 772.00 | 772.00 | 734.00 | 754.00 | 752.02 | 68,721 |
| 2022-12-28 | 733.00 | 745.00 | 730.00 | 733.00 | 731.08 | 33,240 |
| 2022-12-23 | 721.00 | 746.00 | 721.00 | 741.00 | 739.06 | 62,579 |
| 2022-12-22 | 758.00 | 768.00 | 742.00 | 742.00 | 740.06 | 61,189 |
| 2022-12-21 | 751.00 | 763.00 | 747.62 | 763.00 | 761.00 | 50,189 |
| 2022-12-20 | 745.00 | 753.00 | 745.00 | 745.00 | 743.05 | 86,768 |
| 2022-12-19 | 718.00 | 759.00 | 716.87 | 749.00 | 747.04 | 72,951 |
| 2022-12-16 | 775.00 | 775.00 | 740.00 | 752.00 | 750.03 | 280,312 |
| 2022-12-15 | 771.00 | 776.00 | 752.00 | 752.00 | 750.03 | 287,364 |
| 2022-12-14 | 778.00 | 790.00 | 774.00 | 786.00 | 783.94 | 131,806 |
| 2022-12-13 | 782.00 | 798.00 | 760.00 | 788.00 | 785.94 | 262,739 |
| 2022-12-12 | 748.00 | 767.00 | 744.00 | 762.00 | 760.00 | 278,399 |
| 2022-12-09 | 736.00 | 756.00 | 733.88 | 746.00 | 744.05 | 111,174 |
| 2022-12-08 | 748.00 | 753.64 | 734.00 | 747.00 | 745.04 | 253,205 |
| 2022-12-07 | 749.00 | 763.00 | 739.00 | 742.00 | 740.06 | 1,550,216 |
| 2022-12-06 | 748.00 | 753.00 | 745.00 | 749.00 | 747.04 | 355,061 |
| 2022-12-05 | 749.00 | 788.00 | 712.68 | 752.00 | 750.03 | 177,889 |
| 2022-12-02 | 746.00 | 768.00 | 744.00 | 751.00 | 749.03 | 93,295 |
| 2022-12-01 | 724.00 | 764.00 | 722.69 | 760.00 | 758.01 | 278,253 |
| 2022-11-30 | 723.00 | 737.56 | 723.00 | 731.00 | 729.08 | 758,877 |
| 2022-11-29 | 752.00 | 752.00 | 731.00 | 731.00 | 729.08 | 151,342 |
| 2022-11-28 | 758.00 | 764.00 | 735.00 | 738.00 | 736.07 | 313,245 |
| 2022-11-25 | 735.00 | 754.00 | 728.00 | 735.00 | 733.07 | 216,466 |
| 2022-11-24 | 728.00 | 738.00 | 723.50 | 733.00 | 731.08 | 90,575 |
| 2022-11-23 | 715.00 | 731.00 | 715.00 | 730.00 | 728.09 | 128,468 |
| 2022-11-22 | 693.00 | 715.00 | 690.00 | 715.00 | 713.13 | 84,385 |
| 2022-11-21 | 683.00 | 711.00 | 681.00 | 702.00 | 700.16 | 101,211 |
| 2022-11-18 | 678.00 | 696.00 | 674.00 | 690.00 | 688.19 | 96,542 |
| 2022-11-17 | 677.00 | 692.00 | 665.00 | 684.00 | 682.21 | 83,457 |
| 2022-11-16 | 689.00 | 689.00 | 668.00 | 681.00 | 679.22 | 247,772 |
| 2022-11-15 | 670.00 | 699.00 | 663.00 | 693.00 | 691.18 | 150,812 |
| 2022-11-14 | 677.00 | 681.20 | 647.00 | 673.00 | 671.24 | 88,584 |
| 2022-11-11 | 660.00 | 699.00 | 659.00 | 685.00 | 683.21 | 83,130 |
| 2022-11-10 | 630.00 | 657.00 | 619.50 | 656.00 | 654.28 | 164,997 |
| 2022-11-09 | 648.00 | 648.00 | 632.00 | 645.00 | 643.31 | 40,602 |
| 2022-11-08 | 643.00 | 657.00 | 634.95 | 648.00 | 646.30 | 79,689 |
| 2022-11-07 | 622.00 | 651.64 | 620.18 | 651.00 | 649.29 | 591,761 |
| 2022-11-04 | 622.00 | 633.00 | 618.00 | 632.00 | 630.34 | 73,271 |
| 2022-11-03 | 642.00 | 642.00 | 619.00 | 625.00 | 623.36 | 167,997 |
| 2022-11-02 | 642.00 | 656.00 | 634.00 | 651.00 | 649.29 | 173,371 |
| 2022-11-01 | 616.00 | 652.00 | 616.00 | 642.00 | 640.32 | 196,905 |
| 2022-10-31 | 629.00 | 640.00 | 626.00 | 631.00 | 629.35 | 21,448 |
| 2022-10-28 | 632.00 | 644.00 | 627.00 | 644.00 | 642.31 | 117,330 |
| 2022-10-27 | 645.00 | 649.00 | 635.00 | 643.00 | 641.32 | 90,636 |
| 2022-10-26 | 621.00 | 649.00 | 611.00 | 648.00 | 646.30 | 410,690 |
| 2022-10-25 | 609.00 | 624.00 | 600.00 | 620.00 | 618.38 | 757,041 |
| 2022-10-24 | 617.00 | 617.00 | 596.02 | 600.00 | 598.43 | 304,113 |
| 2022-10-21 | 605.00 | 622.00 | 595.00 | 599.00 | 597.43 | 143,866 |
| 2022-10-20 | 610.00 | 610.00 | 599.00 | 605.00 | 603.41 | 1,075,307 |
| 2022-10-19 | 591.00 | 634.00 | 591.00 | 609.00 | 607.40 | 153,741 |
| 2022-10-18 | 654.00 | 663.00 | 635.00 | 635.00 | 633.34 | 113,315 |
| 2022-10-17 | 613.00 | 650.00 | 613.00 | 648.00 | 646.30 | 423,429 |
| 2022-10-14 | 643.00 | 648.00 | 626.00 | 628.00 | 626.35 | 239,387 |
| 2022-10-13 | 630.00 | 633.00 | 599.00 | 630.00 | 628.35 | 183,170 |
| 2022-10-12 | 597.00 | 639.00 | 597.00 | 618.00 | 616.38 | 174,646 |
| 2022-10-11 | 641.00 | 648.00 | 629.00 | 629.00 | 627.35 | 114,328 |
| 2022-10-10 | 663.00 | 706.00 | 646.00 | 646.00 | 644.31 | 46,886 |
| 2022-10-07 | 697.00 | 697.00 | 667.00 | 668.00 | 666.25 | 160,548 |
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.