FDM Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	161.00	163.80	160.20	162.00	161.94	788,742
2026-01-30	161.00	163.60	160.20	161.20	161.14	418,131
2026-01-29	161.00	164.00	158.80	163.00	162.94	1,133,398
2026-01-28	151.60	165.80	149.70	162.20	162.14	1,009,700
2026-01-27	143.60	144.60	142.00	144.60	144.55	125,483
2026-01-26	144.40	147.00	140.40	143.00	142.95	508,341
2026-01-23	144.00	146.40	139.00	144.20	144.15	214,437
2026-01-22	141.20	145.00	140.80	143.40	143.35	88,446
2026-01-21	141.20	144.40	139.20	141.00	140.95	1,186,766
2026-01-20	139.20	142.00	138.20	141.40	141.35	365,534
2026-01-19	135.60	142.00	135.60	140.00	139.95	482,829
2026-01-16	138.00	140.60	136.00	136.40	136.35	155,420
2026-01-15	134.00	138.20	134.00	137.40	137.35	157,483
2026-01-14	132.40	136.20	131.40	134.00	133.95	1,068,387
2026-01-13	132.60	135.00	130.00	131.80	131.75	203,763
2026-01-12	132.00	132.00	128.00	131.80	131.75	190,537
2026-01-09	131.00	132.20	128.20	129.80	129.75	111,964
2026-01-08	124.00	130.40	124.00	130.20	130.15	122,918
2026-01-07	128.00	129.00	125.60	125.60	125.55	265,326
2026-01-06	129.00	132.40	124.40	127.40	127.35	143,043
2026-01-05	134.00	136.60	127.60	129.00	128.95	280,425
2026-01-02	134.00	136.40	130.20	131.60	131.55	181,442
2025-12-31	134.80	136.40	133.00	134.00	133.95	136,456
2025-12-30	130.00	136.60	130.00	134.80	134.75	62,869
2025-12-29	131.00	136.40	130.60	133.80	133.75	174,962
2025-12-24	132.00	133.00	131.60	131.80	131.75	64,199
2025-12-23	132.00	133.80	131.00	132.80	132.75	139,258
2025-12-22	131.00	133.00	128.12	133.00	132.95	224,670
2025-12-19	131.00	135.60	129.00	131.00	130.95	262,957
2025-12-18	132.00	137.20	129.00	131.00	130.95	94,421
2025-12-17	132.60	136.80	130.20	131.20	131.15	161,356
2025-12-16	133.00	136.40	131.60	132.40	132.35	70,275
2025-12-15	135.00	137.00	131.00	134.00	133.95	277,809
2025-12-12	134.00	135.20	131.60	131.60	131.55	165,590
2025-12-11	132.00	137.20	131.60	134.00	133.95	188,975
2025-12-10	135.80	139.00	135.00	137.00	136.95	99,883
2025-12-09	136.60	139.00	134.20	136.20	136.15	83,374
2025-12-08	138.60	139.00	133.60	134.80	134.75	192,020
2025-12-05	139.40	142.00	139.00	139.00	138.95	107,993
2025-12-04	137.00	140.20	135.23	140.00	139.95	108,827
2025-12-03	137.60	138.40	132.00	136.60	136.55	253,162
2025-12-02	138.00	140.00	134.20	135.20	135.15	170,548
2025-12-01	138.00	141.60	134.40	137.60	137.55	164,045
2025-11-28	139.60	139.60	135.60	139.40	139.35	95,044
2025-11-27	138.40	139.40	135.40	135.80	135.75	165,399
2025-11-26	139.60	141.40	134.40	137.40	137.35	224,701
2025-11-25	141.60	141.60	136.20	140.20	140.15	98,214
2025-11-24	137.40	138.20	134.60	136.20	136.15	302,740
2025-11-21	134.60	137.40	133.00	135.20	135.15	84,281
2025-11-20	136.00	141.80	134.29	135.00	134.95	220,784
2025-11-19	139.00	142.01	135.00	135.00	134.95	279,866
2025-11-18	140.60	142.80	137.20	137.60	137.55	216,309
2025-11-17	147.60	147.60	141.00	141.00	140.95	404,090
2025-11-14	145.20	147.20	142.60	146.80	146.75	435,311
2025-11-13	145.60	148.00	144.40	147.00	146.95	509,619
2025-11-12	140.00	147.00	135.80	146.00	145.95	830,288
2025-11-11	135.60	144.63	132.40	139.00	138.95	1,809,122
2025-11-10	125.20	127.00	124.80	126.00	125.95	492,242
2025-11-07	125.40	129.60	121.80	124.00	123.96	709,584
2025-11-06	124.00	128.80	124.00	125.00	124.95	239,910

← NewerPage 4 of 22 · 1,265 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.