FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 691.00 | 691.00 | 660.00 | 684.00 | 682.21 | 362,206 |
| 2022-10-05 | 681.00 | 686.52 | 652.89 | 663.00 | 661.26 | 267,363 |
| 2022-10-04 | 668.00 | 680.00 | 663.00 | 680.00 | 678.22 | 754,954 |
| 2022-10-03 | 622.00 | 657.00 | 612.00 | 655.00 | 653.28 | 269,484 |
| 2022-09-30 | 619.00 | 631.00 | 616.00 | 627.00 | 625.36 | 493,427 |
| 2022-09-29 | 674.00 | 674.00 | 612.00 | 620.00 | 618.38 | 207,021 |
| 2022-09-28 | 648.00 | 671.19 | 614.00 | 639.00 | 637.33 | 559,791 |
| 2022-09-27 | 678.00 | 682.07 | 648.00 | 648.00 | 646.30 | 122,705 |
| 2022-09-26 | 697.00 | 697.00 | 665.00 | 672.00 | 670.24 | 298,288 |
| 2022-09-23 | 728.00 | 728.00 | 685.00 | 693.00 | 691.18 | 167,999 |
| 2022-09-22 | 754.00 | 769.76 | 708.00 | 714.00 | 712.13 | 38,908 |
| 2022-09-21 | 722.00 | 734.00 | 719.00 | 728.00 | 726.09 | 107,305 |
| 2022-09-20 | 746.00 | 746.00 | 716.00 | 722.00 | 720.11 | 111,483 |
| 2022-09-16 | 743.00 | 743.00 | 712.00 | 717.00 | 715.12 | 553,285 |
| 2022-09-15 | 722.00 | 742.25 | 710.00 | 714.00 | 712.13 | 365,082 |
| 2022-09-14 | 752.00 | 752.00 | 712.00 | 712.00 | 710.13 | 100,177 |
| 2022-09-13 | 775.00 | 822.00 | 735.00 | 738.00 | 736.07 | 219,531 |
| 2022-09-12 | 725.00 | 762.00 | 724.43 | 752.00 | 750.03 | 253,042 |
| 2022-09-09 | 757.00 | 758.00 | 738.00 | 743.00 | 741.05 | 69,507 |
| 2022-09-08 | 741.00 | 753.68 | 707.00 | 723.00 | 721.11 | 64,214 |
| 2022-09-07 | 712.00 | 736.00 | 712.00 | 736.00 | 734.07 | 42,688 |
| 2022-09-06 | 743.00 | 744.87 | 720.00 | 726.00 | 724.10 | 61,151 |
| 2022-09-05 | 737.00 | 784.35 | 722.00 | 724.00 | 722.10 | 68,857 |
| 2022-09-02 | 742.00 | 757.00 | 717.00 | 733.00 | 731.08 | 417,076 |
| 2022-09-01 | 760.00 | 780.00 | 738.00 | 738.00 | 736.07 | 167,385 |
| 2022-08-31 | 758.00 | 777.00 | 758.00 | 761.00 | 759.01 | 64,890 |
| 2022-08-30 | 766.00 | 809.00 | 766.00 | 771.00 | 768.98 | 36,573 |
| 2022-08-26 | 782.00 | 790.72 | 768.00 | 772.00 | 769.98 | 47,739 |
| 2022-08-25 | 808.00 | 809.00 | 770.00 | 780.00 | 777.96 | 101,178 |
| 2022-08-24 | 729.00 | 808.00 | 729.00 | 799.00 | 796.74 | 103,480 |
| 2022-08-23 | 790.00 | 804.19 | 783.00 | 789.00 | 786.77 | 48,345 |
| 2022-08-22 | 854.00 | 866.35 | 799.00 | 802.00 | 799.73 | 38,643 |
| 2022-08-19 | 762.00 | 850.80 | 762.00 | 820.00 | 817.68 | 37,293 |
| 2022-08-18 | 909.00 | 909.00 | 819.00 | 829.00 | 826.65 | 38,210 |
| 2022-08-17 | 841.00 | 880.00 | 825.00 | 836.00 | 833.63 | 39,656 |
| 2022-08-16 | 868.00 | 882.41 | 844.00 | 855.00 | 852.58 | 52,548 |
| 2022-08-15 | 896.00 | 896.00 | 864.00 | 868.00 | 865.54 | 15,209 |
| 2022-08-12 | 890.00 | 897.00 | 860.00 | 878.00 | 875.51 | 54,132 |
| 2022-08-11 | 891.00 | 900.00 | 871.00 | 878.00 | 875.51 | 50,516 |
| 2022-08-10 | 848.00 | 883.00 | 841.00 | 881.00 | 878.50 | 61,999 |
| 2022-08-09 | 869.00 | 879.96 | 849.00 | 853.00 | 850.58 | 30,293 |
| 2022-08-08 | 897.00 | 899.00 | 870.00 | 872.00 | 869.53 | 31,262 |
| 2022-08-05 | 912.00 | 913.00 | 887.00 | 890.00 | 887.48 | 47,418 |
| 2022-08-04 | 928.00 | 928.00 | 906.00 | 906.00 | 903.43 | 61,529 |
| 2022-08-03 | 926.00 | 926.00 | 903.00 | 918.00 | 915.40 | 34,493 |
| 2022-08-02 | 966.00 | 966.00 | 897.00 | 912.00 | 909.42 | 74,503 |
| 2022-08-01 | 929.00 | 976.00 | 907.00 | 924.00 | 921.38 | 129,229 |
| 2022-07-29 | 924.00 | 928.00 | 905.38 | 922.00 | 919.39 | 145,631 |
| 2022-07-28 | 904.00 | 918.00 | 897.00 | 900.00 | 897.45 | 67,189 |
| 2022-07-27 | 880.00 | 916.00 | 880.00 | 891.00 | 888.48 | 225,674 |
| 2022-07-26 | 895.00 | 990.00 | 893.00 | 900.00 | 897.45 | 110,036 |
| 2022-07-25 | 889.00 | 916.00 | 889.00 | 899.00 | 896.45 | 49,637 |
| 2022-07-22 | 893.00 | 927.00 | 893.00 | 915.00 | 912.41 | 61,670 |
| 2022-07-21 | 850.00 | 904.00 | 850.00 | 896.00 | 893.46 | 75,018 |
| 2022-07-20 | 927.00 | 927.00 | 870.00 | 883.00 | 880.50 | 42,796 |
| 2022-07-19 | 900.00 | 900.00 | 858.00 | 869.00 | 866.54 | 27,722 |
| 2022-07-18 | 894.00 | 894.00 | 850.00 | 859.00 | 856.57 | 152,769 |
| 2022-07-15 | 874.00 | 874.00 | 839.00 | 866.00 | 863.55 | 70,298 |
| 2022-07-14 | 907.00 | 907.00 | 832.00 | 846.00 | 843.60 | 60,038 |
| 2022-07-13 | 920.00 | 920.00 | 850.00 | 853.00 | 850.58 | 41,517 |
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.