FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,150.00 | 1,204.00 | 1,150.00 | 1,180.00 | 1,176.44 | 89,172 |
| 2022-01-17 | 1,186.00 | 1,294.00 | 1,152.00 | 1,200.00 | 1,196.38 | 44,221 |
| 2022-01-14 | 1,180.00 | 1,236.00 | 1,164.00 | 1,186.00 | 1,182.42 | 41,829 |
| 2022-01-13 | 1,216.00 | 1,224.00 | 1,184.00 | 1,186.00 | 1,182.42 | 61,086 |
| 2022-01-12 | 1,240.00 | 1,240.00 | 1,208.00 | 1,216.00 | 1,212.33 | 187,902 |
| 2022-01-11 | 1,184.00 | 1,250.00 | 1,184.00 | 1,208.00 | 1,204.35 | 150,927 |
| 2022-01-10 | 1,250.00 | 1,252.70 | 1,218.00 | 1,230.00 | 1,226.29 | 212,333 |
| 2022-01-07 | 1,188.00 | 1,252.00 | 1,188.00 | 1,242.00 | 1,238.25 | 124,970 |
| 2022-01-06 | 1,222.00 | 1,244.00 | 1,210.27 | 1,238.00 | 1,234.26 | 78,241 |
| 2022-01-05 | 1,258.00 | 1,264.00 | 1,238.00 | 1,240.00 | 1,236.26 | 34,352 |
| 2022-01-04 | 1,232.00 | 1,280.00 | 1,232.00 | 1,256.00 | 1,252.21 | 129,741 |
| 2021-12-31 | 1,256.00 | 1,282.00 | 1,256.00 | 1,272.00 | 1,268.16 | 11,716 |
| 2021-12-30 | 1,266.00 | 1,286.00 | 1,266.00 | 1,280.00 | 1,276.13 | 35,005 |
| 2021-12-29 | 1,342.00 | 1,342.00 | 1,256.00 | 1,272.00 | 1,268.16 | 62,371 |
| 2021-12-24 | 1,344.00 | 1,344.00 | 1,246.00 | 1,248.00 | 1,244.23 | 7,326 |
| 2021-12-23 | 1,330.00 | 1,330.00 | 1,250.00 | 1,262.00 | 1,258.19 | 30,404 |
| 2021-12-22 | 1,200.00 | 1,249.11 | 1,200.00 | 1,248.00 | 1,244.23 | 72,482 |
| 2021-12-21 | 1,228.00 | 1,228.00 | 1,206.00 | 1,218.00 | 1,214.32 | 29,976 |
| 2021-12-20 | 1,204.00 | 1,214.00 | 1,192.00 | 1,214.00 | 1,210.33 | 51,510 |
| 2021-12-17 | 1,184.00 | 1,222.00 | 1,184.00 | 1,222.00 | 1,218.31 | 138,839 |
| 2021-12-16 | 1,156.00 | 1,200.00 | 1,142.00 | 1,190.00 | 1,186.41 | 199,968 |
| 2021-12-15 | 1,144.00 | 1,148.00 | 1,118.00 | 1,144.00 | 1,140.55 | 136,437 |
| 2021-12-14 | 1,132.00 | 1,146.00 | 1,128.00 | 1,138.00 | 1,134.56 | 296,787 |
| 2021-12-13 | 1,130.00 | 1,144.00 | 1,128.00 | 1,132.00 | 1,128.58 | 96,394 |
| 2021-12-10 | 1,130.00 | 1,138.00 | 1,118.00 | 1,134.00 | 1,130.58 | 78,123 |
| 2021-12-09 | 1,154.00 | 1,160.00 | 1,126.00 | 1,142.00 | 1,138.55 | 79,627 |
| 2021-12-08 | 1,160.00 | 1,178.00 | 1,144.00 | 1,150.00 | 1,146.53 | 60,559 |
| 2021-12-07 | 1,120.00 | 1,164.00 | 1,120.00 | 1,152.00 | 1,148.52 | 42,974 |
| 2021-12-06 | 1,130.00 | 1,161.00 | 1,096.00 | 1,122.00 | 1,118.61 | 62,354 |
| 2021-12-03 | 1,160.00 | 1,160.00 | 1,059.09 | 1,104.00 | 1,100.67 | 69,345 |
| 2021-12-02 | 1,124.00 | 1,148.00 | 1,114.00 | 1,116.00 | 1,112.63 | 78,804 |
| 2021-12-01 | 1,226.00 | 1,226.00 | 1,126.00 | 1,146.00 | 1,142.54 | 258,249 |
| 2021-11-30 | 1,122.00 | 1,156.00 | 1,119.92 | 1,122.00 | 1,118.61 | 113,201 |
| 2021-11-29 | 1,150.00 | 1,150.00 | 1,124.00 | 1,146.00 | 1,142.54 | 59,027 |
| 2021-11-26 | 1,114.00 | 1,250.00 | 1,112.00 | 1,122.00 | 1,118.61 | 29,516 |
| 2021-11-25 | 1,166.00 | 1,176.00 | 1,142.00 | 1,146.00 | 1,142.54 | 27,171 |
| 2021-11-24 | 1,168.00 | 1,174.00 | 1,120.00 | 1,142.00 | 1,138.55 | 47,053 |
| 2021-11-23 | 1,166.00 | 1,170.00 | 1,152.00 | 1,164.00 | 1,160.48 | 25,064 |
| 2021-11-22 | 1,228.00 | 1,228.00 | 1,168.00 | 1,170.00 | 1,166.47 | 31,498 |
| 2021-11-19 | 1,236.00 | 1,236.00 | 1,202.00 | 1,212.00 | 1,208.34 | 27,679 |
| 2021-11-18 | 1,242.00 | 1,242.00 | 1,196.00 | 1,210.00 | 1,206.35 | 50,659 |
| 2021-11-17 | 1,188.00 | 1,212.00 | 1,188.00 | 1,204.00 | 1,200.36 | 25,107 |
| 2021-11-16 | 1,200.00 | 1,220.00 | 1,188.00 | 1,200.00 | 1,196.38 | 20,765 |
| 2021-11-15 | 1,260.00 | 1,260.00 | 1,212.00 | 1,226.00 | 1,222.30 | 29,658 |
| 2021-11-12 | 1,218.00 | 1,250.00 | 1,206.00 | 1,226.00 | 1,222.30 | 87,395 |
| 2021-11-11 | 1,238.00 | 1,264.00 | 1,234.00 | 1,252.00 | 1,248.22 | 154,385 |
| 2021-11-10 | 1,254.00 | 1,264.00 | 1,230.00 | 1,242.00 | 1,238.25 | 362,488 |
| 2021-11-09 | 1,268.00 | 1,274.00 | 1,252.00 | 1,256.00 | 1,252.21 | 59,644 |
| 2021-11-08 | 1,260.00 | 1,272.00 | 1,252.00 | 1,266.00 | 1,262.18 | 31,817 |
| 2021-11-05 | 1,232.00 | 1,262.00 | 1,230.00 | 1,258.00 | 1,254.20 | 68,738 |
| 2021-11-04 | 1,210.00 | 1,230.00 | 1,204.00 | 1,228.00 | 1,224.29 | 220,754 |
| 2021-11-03 | 1,218.00 | 1,222.00 | 1,200.00 | 1,206.00 | 1,202.36 | 34,840 |
| 2021-11-02 | 1,222.00 | 1,228.00 | 1,200.00 | 1,208.00 | 1,204.35 | 61,503 |
| 2021-11-01 | 1,218.00 | 1,226.00 | 1,192.00 | 1,216.00 | 1,212.33 | 74,122 |
| 2021-10-29 | 1,216.00 | 1,216.00 | 1,188.00 | 1,202.00 | 1,198.37 | 68,048 |
| 2021-10-28 | 1,224.00 | 1,224.00 | 1,200.00 | 1,204.00 | 1,200.36 | 87,505 |
| 2021-10-27 | 1,254.00 | 1,254.00 | 1,202.00 | 1,210.00 | 1,206.35 | 33,292 |
| 2021-10-26 | 1,208.00 | 1,232.00 | 1,183.00 | 1,218.00 | 1,214.32 | 5,164,034 |
| 2021-10-25 | 1,182.00 | 1,244.00 | 1,182.00 | 1,216.00 | 1,212.33 | 45,889 |
| 2021-10-22 | 1,216.00 | 1,238.00 | 1,208.00 | 1,230.00 | 1,226.29 | 32,284 |
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.