FDM Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	110.80	114.60	107.40	107.40	107.36	156,044
2026-04-27	110.00	114.20	110.00	112.40	112.36	97,169
2026-04-24	110.00	113.60	110.00	110.60	110.56	231,838
2026-04-23	117.00	119.60	111.00	111.00	110.96	620,057
2026-04-22	119.40	121.40	117.00	119.60	119.56	241,778
2026-04-21	117.40	120.00	112.60	120.00	119.96	551,555
2026-04-20	109.00	118.60	104.20	117.00	116.96	2,418,232
2026-04-17	104.60	107.80	104.40	107.60	107.56	1,815,186
2026-04-16	102.20	105.00	101.00	104.60	104.56	958,430
2026-04-15	98.500	102.40	98.000	102.00	101.96	1,029,441
2026-04-14	99.500	107.00	98.900	99.900	99.864	1,052,776
2026-04-13	96.200	98.000	94.500	97.900	97.865	1,790,639
2026-04-10	99.800	100.80	96.000	96.300	96.265	325,542
2026-04-09	99.600	104.80	95.900	98.000	97.965	267,660
2026-04-08	101.20	104.40	98.000	100.80	100.76	267,711
2026-04-07	105.00	105.00	97.000	97.000	96.965	375,379
2026-04-02	101.00	102.00	99.000	101.20	101.16	541,392
2026-04-01	105.00	105.00	99.800	101.80	101.76	785,069
2026-03-31	102.00	106.60	99.600	99.600	99.564	196,921
2026-03-30	104.80	109.40	99.300	99.300	99.264	380,076
2026-03-27	106.00	109.80	104.00	104.60	104.56	205,890
2026-03-26	108.00	108.60	104.40	107.20	107.16	213,462
2026-03-25	109.40	112.00	103.20	105.80	105.76	526,640
2026-03-24	106.80	112.40	104.35	107.00	106.96	405,882
2026-03-23	110.40	114.00	106.35	107.20	107.16	339,487
2026-03-20	119.40	120.00	111.40	111.40	111.36	1,469,522
2026-03-19	116.00	120.00	115.80	116.00	115.96	2,465,606
2026-03-18	122.00	126.80	112.00	119.20	119.16	1,291,726
2026-03-17	124.00	124.60	121.60	122.80	122.76	108,846
2026-03-16	128.00	128.30	122.40	123.80	123.76	323,315
2026-03-13	129.40	132.24	128.40	129.40	129.35	55,639
2026-03-12	130.00	132.70	130.00	130.20	130.15	61,831
2026-03-11	131.80	134.40	130.00	132.60	132.55	138,542
2026-03-10	131.80	136.40	131.80	132.60	132.55	105,484
2026-03-09	131.80	137.40	131.80	132.60	132.55	85,381
2026-03-06	135.20	141.60	135.00	136.40	136.35	32,654
2026-03-05	133.60	136.60	133.60	135.80	135.75	65,721
2026-03-04	135.00	137.00	130.20	134.60	134.55	131,290
2026-03-03	136.20	142.80	133.60	134.80	134.75	128,927
2026-03-02	140.20	146.60	137.80	137.80	137.75	171,714
2026-02-27	142.00	144.60	140.20	141.60	141.55	118,980
2026-02-26	142.00	144.60	140.00	142.80	142.75	181,899
2026-02-25	140.00	147.00	140.00	142.00	141.95	324,406
2026-02-24	147.00	147.00	140.80	145.00	144.95	122,638
2026-02-23	138.00	145.60	138.00	144.00	143.95	201,821
2026-02-20	146.00	147.40	139.88	142.60	142.55	268,177
2026-02-19	148.40	148.68	142.00	143.00	142.95	194,174
2026-02-18	152.00	152.00	145.00	146.00	145.95	156,932
2026-02-17	150.00	154.20	145.00	147.20	147.15	250,025
2026-02-16	158.80	162.40	151.20	151.20	151.15	887,510
2026-02-13	160.00	163.20	158.00	158.00	157.94	177,426
2026-02-12	160.00	163.40	158.40	160.00	159.94	376,808
2026-02-11	160.00	161.40	158.20	159.40	159.34	215,149
2026-02-10	156.60	163.14	155.20	160.00	159.94	440,071
2026-02-09	157.00	159.80	156.00	156.00	155.94	172,034
2026-02-06	154.00	157.20	153.00	155.00	154.94	521,219
2026-02-05	155.20	157.80	153.20	154.80	154.74	295,149
2026-02-04	157.00	157.60	153.20	157.20	157.14	149,776
2026-02-03	161.40	162.80	156.12	157.20	157.14	1,203,054
2026-02-02	161.00	163.80	160.20	162.00	161.94	788,742

← NewerPage 3 of 22 · 1,262 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.