FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,062.00 | 1,062.00 | 1,016.00 | 1,042.00 | 1,038.85 | 56,423 |
| 2022-04-11 | 994.00 | 1,036.00 | 994.00 | 1,020.00 | 1,016.92 | 76,147 |
| 2022-04-08 | 1,056.00 | 1,088.00 | 1,026.00 | 1,038.00 | 1,034.87 | 54,105 |
| 2022-04-07 | 1,040.00 | 1,074.00 | 942.00 | 1,056.00 | 1,052.81 | 63,441 |
| 2022-04-06 | 1,162.00 | 1,162.00 | 1,048.00 | 1,056.00 | 1,052.81 | 99,084 |
| 2022-04-05 | 1,120.00 | 1,140.00 | 1,074.00 | 1,074.00 | 1,070.76 | 210,220 |
| 2022-04-04 | 1,116.00 | 1,116.00 | 1,072.00 | 1,108.00 | 1,104.65 | 177,503 |
| 2022-04-01 | 1,126.00 | 1,126.00 | 1,050.00 | 1,066.00 | 1,062.78 | 123,801 |
| 2022-03-31 | 1,052.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,058.79 | 600,949 |
| 2022-03-30 | 1,034.00 | 1,048.00 | 1,014.00 | 1,048.00 | 1,044.84 | 198,741 |
| 2022-03-29 | 970.00 | 1,036.00 | 970.00 | 1,030.00 | 1,026.89 | 64,226 |
| 2022-03-28 | 1,038.00 | 1,040.22 | 1,006.00 | 1,010.00 | 1,006.95 | 126,015 |
| 2022-03-25 | 1,008.00 | 1,034.00 | 1,006.00 | 1,020.00 | 1,016.92 | 73,038 |
| 2022-03-24 | 964.00 | 1,046.00 | 964.00 | 1,014.00 | 1,010.94 | 370,133 |
| 2022-03-23 | 1,012.00 | 1,042.00 | 1,003.20 | 1,032.00 | 1,028.88 | 141,967 |
| 2022-03-22 | 997.00 | 1,010.00 | 949.20 | 1,000.00 | 996.98 | 90,614 |
| 2022-03-21 | 987.00 | 1,000.00 | 961.00 | 994.00 | 991.00 | 250,363 |
| 2022-03-18 | 972.00 | 984.00 | 944.00 | 984.00 | 981.03 | 437,034 |
| 2022-03-17 | 945.00 | 1,013.32 | 921.64 | 973.00 | 970.06 | 249,437 |
| 2022-03-16 | 860.00 | 913.00 | 860.00 | 911.00 | 908.25 | 209,880 |
| 2022-03-15 | 860.00 | 904.00 | 860.00 | 884.00 | 881.33 | 55,026 |
| 2022-03-14 | 870.00 | 910.00 | 870.00 | 905.00 | 902.27 | 172,475 |
| 2022-03-11 | 869.00 | 897.00 | 867.00 | 891.00 | 888.31 | 129,383 |
| 2022-03-10 | 840.00 | 880.00 | 840.00 | 870.00 | 867.37 | 76,697 |
| 2022-03-09 | 800.00 | 877.00 | 800.00 | 877.00 | 874.35 | 116,800 |
| 2022-03-08 | 827.00 | 839.00 | 818.00 | 830.00 | 827.49 | 86,375 |
| 2022-03-07 | 851.00 | 851.00 | 823.00 | 830.00 | 827.49 | 100,325 |
| 2022-03-04 | 905.00 | 905.00 | 846.00 | 855.00 | 852.42 | 185,121 |
| 2022-03-03 | 826.00 | 889.00 | 826.00 | 862.00 | 859.40 | 115,055 |
| 2022-03-02 | 914.00 | 914.00 | 838.00 | 869.00 | 866.38 | 393,946 |
| 2022-03-01 | 815.00 | 866.00 | 815.00 | 852.00 | 849.43 | 604,023 |
| 2022-02-28 | 909.00 | 927.00 | 833.00 | 854.00 | 851.42 | 192,848 |
| 2022-02-25 | 829.00 | 855.00 | 829.00 | 841.00 | 838.46 | 156,155 |
| 2022-02-24 | 847.00 | 870.00 | 832.00 | 853.00 | 850.42 | 86,834 |
| 2022-02-23 | 870.00 | 891.00 | 868.00 | 873.00 | 870.36 | 126,209 |
| 2022-02-22 | 870.00 | 894.85 | 854.01 | 872.00 | 869.37 | 74,151 |
| 2022-02-21 | 901.00 | 927.60 | 858.67 | 881.00 | 878.34 | 193,637 |
| 2022-02-18 | 910.00 | 910.00 | 884.00 | 885.00 | 882.33 | 86,904 |
| 2022-02-17 | 940.00 | 940.00 | 893.00 | 893.00 | 890.30 | 208,898 |
| 2022-02-16 | 949.00 | 963.00 | 912.00 | 922.00 | 919.22 | 177,900 |
| 2022-02-15 | 950.00 | 962.00 | 933.00 | 952.00 | 949.13 | 59,899 |
| 2022-02-14 | 968.00 | 986.51 | 938.00 | 949.00 | 946.13 | 141,958 |
| 2022-02-11 | 969.00 | 1,002.00 | 969.00 | 1,000.00 | 996.98 | 40,779 |
| 2022-02-10 | 1,032.00 | 1,048.00 | 993.00 | 1,000.00 | 996.98 | 60,011 |
| 2022-02-09 | 1,022.00 | 1,038.00 | 1,008.82 | 1,022.00 | 1,018.91 | 202,704 |
| 2022-02-08 | 1,026.00 | 1,039.60 | 1,000.84 | 1,010.00 | 1,006.95 | 57,893 |
| 2022-02-07 | 1,034.00 | 1,042.00 | 1,030.00 | 1,034.00 | 1,030.88 | 47,356 |
| 2022-02-04 | 1,054.00 | 1,098.00 | 1,022.00 | 1,034.00 | 1,030.88 | 67,058 |
| 2022-02-03 | 1,050.00 | 1,074.00 | 1,044.00 | 1,050.00 | 1,046.83 | 134,794 |
| 2022-02-02 | 1,082.00 | 1,088.00 | 1,060.00 | 1,060.00 | 1,056.80 | 78,767 |
| 2022-02-01 | 1,100.00 | 1,100.00 | 1,056.00 | 1,072.00 | 1,068.76 | 64,326 |
| 2022-01-31 | 1,034.00 | 1,071.11 | 1,030.51 | 1,070.00 | 1,066.77 | 61,186 |
| 2022-01-28 | 1,050.00 | 1,106.00 | 1,046.00 | 1,052.00 | 1,048.82 | 176,901 |
| 2022-01-27 | 1,066.00 | 1,084.00 | 1,054.00 | 1,074.00 | 1,070.76 | 201,660 |
| 2022-01-26 | 1,090.00 | 1,121.12 | 1,076.00 | 1,082.00 | 1,078.73 | 184,267 |
| 2022-01-25 | 1,102.00 | 1,104.00 | 1,076.00 | 1,086.00 | 1,082.72 | 100,081 |
| 2022-01-24 | 1,136.00 | 1,138.00 | 1,078.00 | 1,090.00 | 1,086.71 | 70,476 |
| 2022-01-21 | 1,176.00 | 1,176.00 | 1,144.00 | 1,144.00 | 1,140.55 | 52,956 |
| 2022-01-20 | 1,168.00 | 1,206.00 | 1,168.00 | 1,190.00 | 1,186.41 | 50,119 |
| 2022-01-19 | 1,182.00 | 1,192.00 | 1,172.00 | 1,190.00 | 1,186.41 | 52,162 |
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.