FDM Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	125.60	125.60	122.40	125.40	125.35	632,445
2025-11-04	125.60	125.60	122.00	123.60	123.56	518,420
2025-11-03	121.80	123.60	120.20	123.60	123.56	399,410
2025-10-31	118.00	120.20	115.60	120.20	120.16	488,547
2025-10-30	120.00	122.40	116.80	118.40	118.36	305,138
2025-10-29	123.40	124.60	120.30	122.00	121.96	364,755
2025-10-28	128.00	131.20	123.00	123.00	122.96	295,569
2025-10-27	134.00	134.00	126.60	127.60	127.55	442,904
2025-10-24	133.00	135.80	127.80	128.80	128.75	436,408
2025-10-23	138.00	138.00	125.00	127.80	127.75	969,122
2025-10-22	140.00	143.60	136.80	140.00	139.89	419,434
2025-10-21	135.60	139.00	134.60	139.00	138.89	268,074
2025-10-20	140.00	140.00	134.20	135.80	135.69	336,419
2025-10-17	136.60	139.40	132.31	135.80	135.69	520,094
2025-10-16	134.00	138.40	134.00	136.40	136.29	198,180
2025-10-15	136.60	139.00	134.40	136.60	136.49	584,073
2025-10-14	138.80	139.60	133.80	137.00	136.89	458,662
2025-10-13	134.60	139.20	134.59	138.80	138.69	773,758
2025-10-10	137.00	139.00	134.00	135.40	135.29	683,463
2025-10-09	136.00	139.00	135.00	137.00	136.89	851,725
2025-10-08	137.20	139.60	135.00	136.00	135.89	322,519
2025-10-07	138.40	139.80	135.00	136.00	135.89	312,913
2025-10-06	135.00	139.80	133.60	138.20	138.09	298,007
2025-10-03	136.20	137.00	134.00	135.80	135.69	319,153
2025-10-02	135.00	136.40	132.36	135.80	135.69	408,216
2025-10-01	131.60	134.80	130.00	134.20	134.09	709,762
2025-09-30	131.80	134.07	129.00	131.20	131.10	563,863
2025-09-29	130.80	132.00	126.20	130.80	130.70	99,193
2025-09-26	130.00	132.00	128.80	130.00	129.90	197,435
2025-09-25	130.00	131.80	129.00	130.80	130.70	131,058
2025-09-24	129.20	132.60	127.00	130.60	130.50	349,729
2025-09-23	131.00	132.40	126.80	129.20	129.10	680,634
2025-09-22	125.00	128.83	125.00	127.40	127.30	593,239
2025-09-19	123.00	126.40	117.00	126.40	126.30	2,277,800
2025-09-18	118.80	121.00	118.00	119.60	119.51	1,143,164
2025-09-17	120.00	120.00	117.80	118.80	118.71	973,453
2025-09-16	122.00	122.00	117.80	118.00	117.91	750,696
2025-09-15	120.00	125.00	119.60	119.60	119.51	476,935
2025-09-12	125.20	126.00	123.00	123.00	122.90	142,848
2025-09-11	124.20	126.00	122.60	124.40	124.30	121,896
2025-09-10	126.00	126.00	122.20	123.40	123.30	232,078
2025-09-09	123.20	124.80	123.00	123.20	123.10	159,555
2025-09-08	125.20	126.00	122.60	123.20	123.10	207,012
2025-09-05	124.20	126.00	124.20	125.40	125.30	151,125
2025-09-04	124.00	125.80	123.80	124.40	124.30	210,866
2025-09-03	125.20	125.20	123.00	124.80	124.70	217,729
2025-09-02	125.00	129.80	122.40	123.60	123.50	351,250
2025-09-01	127.00	128.40	124.80	125.60	125.50	197,835
2025-08-29	129.00	133.00	127.20	127.20	127.10	254,702
2025-08-28	129.40	132.40	129.00	129.40	129.30	475,066
2025-08-27	130.40	131.40	128.00	130.60	130.50	347,186
2025-08-26	138.00	138.00	130.20	130.20	130.10	606,810
2025-08-22	138.00	138.80	135.40	137.40	137.29	605,872
2025-08-21	133.80	137.20	132.40	136.00	135.89	476,991
2025-08-20	127.40	133.40	126.80	133.40	133.29	718,918
2025-08-19	123.20	129.60	123.20	128.20	128.10	745,188
2025-08-18	127.00	127.00	122.20	122.80	122.70	244,107
2025-08-15	124.60	125.80	123.00	123.60	123.50	261,448
2025-08-14	126.20	127.80	123.00	124.20	124.10	178,266
2025-08-13	125.00	129.80	123.00	125.80	125.70	269,993

← NewerPage 5 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.