FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 894.00 | 894.00 | 870.00 | 883.00 | 880.50 | 47,727 |
| 2022-07-11 | 893.00 | 905.00 | 868.00 | 880.00 | 877.51 | 41,418 |
| 2022-07-08 | 844.00 | 886.00 | 833.98 | 879.00 | 876.51 | 49,522 |
| 2022-07-07 | 863.00 | 870.00 | 860.45 | 869.00 | 866.54 | 104,009 |
| 2022-07-06 | 867.00 | 867.00 | 828.43 | 859.00 | 856.57 | 115,993 |
| 2022-07-05 | 840.00 | 850.00 | 827.00 | 830.00 | 827.65 | 26,812 |
| 2022-07-04 | 857.00 | 857.00 | 841.00 | 848.00 | 845.60 | 44,819 |
| 2022-07-01 | 880.00 | 880.00 | 841.00 | 851.00 | 848.59 | 38,718 |
| 2022-06-30 | 852.00 | 865.00 | 830.00 | 849.00 | 846.60 | 131,444 |
| 2022-06-29 | 872.00 | 938.09 | 856.00 | 857.00 | 854.57 | 79,895 |
| 2022-06-28 | 890.00 | 900.00 | 878.00 | 878.00 | 875.51 | 40,708 |
| 2022-06-27 | 896.00 | 905.00 | 886.00 | 894.00 | 891.47 | 97,694 |
| 2022-06-24 | 920.00 | 920.00 | 857.00 | 888.00 | 885.49 | 124,397 |
| 2022-06-23 | 865.00 | 878.00 | 852.00 | 857.00 | 854.57 | 110,030 |
| 2022-06-22 | 850.00 | 881.00 | 849.00 | 879.00 | 876.51 | 46,431 |
| 2022-06-21 | 920.00 | 920.00 | 818.00 | 878.00 | 875.51 | 688,468 |
| 2022-06-20 | 908.00 | 911.00 | 890.00 | 909.00 | 906.43 | 252,334 |
| 2022-06-17 | 911.00 | 911.00 | 836.00 | 904.00 | 901.44 | 803,701 |
| 2022-06-16 | 864.00 | 881.00 | 839.00 | 842.00 | 839.62 | 231,974 |
| 2022-06-15 | 910.00 | 910.00 | 852.00 | 875.00 | 872.52 | 59,114 |
| 2022-06-14 | 849.00 | 864.00 | 839.00 | 854.00 | 851.58 | 111,828 |
| 2022-06-13 | 861.00 | 878.94 | 840.00 | 851.00 | 848.59 | 49,419 |
| 2022-06-10 | 862.00 | 902.00 | 851.00 | 870.00 | 867.54 | 25,830 |
| 2022-06-09 | 911.00 | 919.00 | 906.00 | 907.00 | 904.43 | 73,289 |
| 2022-06-08 | 920.00 | 933.00 | 913.00 | 924.00 | 921.38 | 41,986 |
| 2022-06-07 | 920.00 | 943.85 | 920.00 | 932.00 | 929.36 | 61,907 |
| 2022-06-06 | 925.00 | 940.00 | 916.00 | 938.00 | 935.34 | 38,706 |
| 2022-06-01 | 935.00 | 936.52 | 908.00 | 913.00 | 910.41 | 40,774 |
| 2022-05-31 | 959.00 | 965.04 | 933.66 | 936.00 | 933.35 | 47,957 |
| 2022-05-30 | 984.00 | 987.00 | 941.00 | 960.00 | 957.28 | 98,965 |
| 2022-05-27 | 998.00 | 998.00 | 967.00 | 976.00 | 973.24 | 80,517 |
| 2022-05-26 | 972.00 | 979.00 | 960.00 | 975.00 | 972.24 | 207,312 |
| 2022-05-25 | 973.00 | 974.00 | 948.00 | 964.00 | 961.27 | 68,425 |
| 2022-05-24 | 976.00 | 1,030.00 | 894.97 | 960.00 | 957.28 | 532,123 |
| 2022-05-23 | 894.00 | 989.00 | 894.00 | 972.00 | 969.25 | 26,592 |
| 2022-05-20 | 905.00 | 981.00 | 905.00 | 960.00 | 957.28 | 72,836 |
| 2022-05-19 | 948.00 | 979.00 | 941.00 | 964.00 | 961.27 | 139,647 |
| 2022-05-18 | 964.00 | 964.00 | 926.00 | 957.00 | 954.11 | 92,435 |
| 2022-05-17 | 933.00 | 951.00 | 920.00 | 943.00 | 940.15 | 37,083 |
| 2022-05-16 | 919.00 | 931.64 | 913.00 | 927.00 | 924.20 | 53,926 |
| 2022-05-13 | 912.00 | 929.00 | 905.00 | 929.00 | 926.19 | 53,836 |
| 2022-05-12 | 898.00 | 902.00 | 872.00 | 898.00 | 895.29 | 61,636 |
| 2022-05-11 | 924.00 | 929.00 | 907.00 | 909.00 | 906.26 | 125,415 |
| 2022-05-10 | 918.00 | 942.00 | 915.00 | 917.00 | 914.23 | 42,411 |
| 2022-05-09 | 900.00 | 941.00 | 900.00 | 926.00 | 923.20 | 447,937 |
| 2022-05-06 | 942.00 | 972.17 | 921.84 | 952.00 | 949.13 | 190,248 |
| 2022-05-05 | 976.00 | 978.00 | 937.00 | 951.00 | 948.13 | 102,335 |
| 2022-05-04 | 1,058.00 | 1,058.00 | 947.00 | 947.00 | 944.14 | 167,046 |
| 2022-05-03 | 947.00 | 1,020.00 | 947.00 | 982.00 | 979.03 | 102,853 |
| 2022-04-29 | 1,046.00 | 1,050.00 | 1,008.00 | 1,018.00 | 1,014.93 | 113,920 |
| 2022-04-28 | 1,070.00 | 1,070.50 | 1,034.00 | 1,044.00 | 1,040.85 | 34,979 |
| 2022-04-27 | 1,076.00 | 1,082.00 | 1,038.00 | 1,052.00 | 1,048.82 | 130,711 |
| 2022-04-26 | 1,056.00 | 1,084.00 | 1,056.00 | 1,078.00 | 1,074.74 | 97,841 |
| 2022-04-25 | 1,064.00 | 1,072.00 | 1,030.00 | 1,070.00 | 1,066.77 | 80,451 |
| 2022-04-22 | 1,066.00 | 1,100.00 | 1,058.00 | 1,076.00 | 1,072.75 | 59,281 |
| 2022-04-21 | 1,158.00 | 1,158.00 | 1,074.00 | 1,080.00 | 1,076.74 | 105,699 |
| 2022-04-20 | 1,066.00 | 1,084.00 | 1,064.00 | 1,080.00 | 1,076.74 | 59,723 |
| 2022-04-19 | 1,050.00 | 1,138.00 | 1,048.00 | 1,064.00 | 1,060.79 | 65,519 |
| 2022-04-14 | 1,044.00 | 1,072.00 | 1,044.00 | 1,058.00 | 1,054.81 | 52,572 |
| 2022-04-13 | 1,042.00 | 1,052.00 | 1,034.00 | 1,044.00 | 1,040.85 | 160,410 |
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.