FDM Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	117.00	121.40	113.20	115.60	115.60	282,825
2026-07-22	120.00	121.36	114.80	114.80	114.80	163,416
2026-07-21	121.00	122.65	116.60	120.00	120.00	512,282
2026-07-20	117.00	120.80	112.40	120.00	120.00	587,491
2026-07-17	112.80	114.80	110.00	113.40	113.40	245,653
2026-07-16	110.00	112.80	109.40	112.00	112.00	63,429
2026-07-15	116.20	117.41	111.00	111.20	111.20	254,201
2026-07-14	108.40	116.80	107.80	116.80	116.80	209,003
2026-07-13	108.40	111.00	104.00	109.60	109.60	379,979
2026-07-10	106.00	109.80	104.80	107.00	107.00	20,669
2026-07-09	107.00	110.00	101.40	105.80	105.80	182,591
2026-07-08	107.60	109.80	103.00	105.40	105.40	264,435
2026-07-07	106.00	109.80	105.20	108.60	108.60	69,456
2026-07-06	108.40	108.60	102.33	107.20	107.20	86,447
2026-07-03	108.60	108.60	103.60	106.60	106.60	185,507
2026-07-02	105.60	108.40	103.80	106.60	106.60	157,953
2026-07-01	103.20	107.60	103.20	105.60	105.60	373,106
2026-06-30	104.00	106.52	102.00	103.60	103.60	161,509
2026-06-29	105.00	106.20	99.300	104.00	104.00	308,041
2026-06-26	101.80	104.80	98.100	102.80	102.80	26,861
2026-06-25	104.80	104.80	101.60	102.80	102.80	303,748
2026-06-24	104.60	104.60	98.100	103.40	103.40	182,765
2026-06-23	101.00	107.40	98.900	100.20	100.20	474,275
2026-06-22	102.00	108.40	101.80	103.00	103.00	312,885
2026-06-19	103.60	107.40	101.00	103.00	103.00	262,608
2026-06-18	103.60	108.80	102.40	103.80	103.80	349,266
2026-06-17	103.80	108.20	103.20	105.20	105.20	650,896
2026-06-16	106.20	107.40	104.40	106.00	106.00	97,035
2026-06-15	108.80	108.80	101.80	105.00	105.00	148,938
2026-06-12	107.60	107.60	101.20	102.00	102.00	102,854
2026-06-11	102.00	108.80	100.20	101.00	101.00	129,143
2026-06-10	108.80	108.80	100.20	100.20	100.20	125,632
2026-06-09	105.00	108.60	101.81	105.80	105.80	50,833
2026-06-08	103.00	106.40	102.43	105.40	105.40	185,146
2026-06-05	106.20	112.00	103.00	105.60	105.60	519,054
2026-06-04	107.80	112.60	105.00	107.00	107.00	329,890
2026-06-03	114.40	117.83	110.60	110.60	110.56	138,944
2026-06-02	115.80	117.60	111.00	113.00	112.96	131,588
2026-06-01	117.80	119.80	110.80	110.80	110.76	151,061
2026-05-29	116.00	119.88	112.80	118.00	117.96	169,217
2026-05-28	110.20	117.00	110.00	113.60	113.56	408,180
2026-05-27	112.40	118.60	109.20	112.00	111.96	118,729
2026-05-26	110.20	119.00	110.20	111.40	111.36	141,593
2026-05-22	114.60	116.80	112.00	112.60	112.56	102,981
2026-05-21	107.00	114.60	103.04	114.60	114.56	795,359
2026-05-20	107.60	108.11	103.60	105.00	104.96	158,589
2026-05-19	109.40	109.40	100.20	107.00	106.96	179,737
2026-05-18	103.00	107.60	103.00	105.80	105.76	106,393
2026-05-15	107.00	109.40	105.20	106.20	106.16	654,078
2026-05-14	103.00	109.20	101.80	106.20	106.16	582,099
2026-05-13	104.80	106.20	100.00	101.40	101.36	168,849
2026-05-12	106.20	113.00	103.20	103.20	103.16	249,358
2026-05-11	114.40	115.20	106.60	106.60	106.56	129,118
2026-05-08	115.80	116.00	110.40	110.40	110.36	147,520
2026-05-07	110.80	114.80	109.09	114.40	114.36	228,084
2026-05-06	107.00	113.00	107.00	109.00	108.96	184,609
2026-05-05	107.20	109.40	104.60	108.00	107.96	225,752
2026-05-01	103.60	108.20	103.20	108.00	107.96	244,989
2026-04-30	104.00	106.20	102.40	104.40	104.36	482,066
2026-04-29	107.80	110.80	104.60	105.00	104.96	220,687

← NewerPage 2 of 22 · 1,264 trading daysOlder →

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.