FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 126.00 | 128.80 | 124.60 | 124.60 | 124.50 | 234,889 |
| 2025-08-11 | 125.00 | 128.00 | 123.00 | 125.00 | 124.90 | 755,352 |
| 2025-08-08 | 125.00 | 125.00 | 120.00 | 124.00 | 123.90 | 3,007,265 |
| 2025-08-07 | 127.00 | 131.80 | 123.00 | 123.40 | 123.30 | 545,831 |
| 2025-08-06 | 127.20 | 129.60 | 125.00 | 126.00 | 125.90 | 1,116,947 |
| 2025-08-05 | 124.80 | 128.40 | 124.00 | 125.80 | 125.70 | 1,664,746 |
| 2025-08-04 | 119.00 | 127.00 | 119.00 | 123.80 | 123.70 | 658,905 |
| 2025-08-01 | 121.40 | 123.20 | 117.60 | 119.00 | 118.91 | 7,545,609 |
| 2025-07-31 | 125.00 | 129.00 | 118.00 | 121.40 | 121.30 | 4,089,484 |
| 2025-07-30 | 147.40 | 154.06 | 124.20 | 124.20 | 124.10 | 8,390,110 |
| 2025-07-29 | 195.60 | 196.60 | 191.40 | 195.00 | 194.85 | 395,048 |
| 2025-07-28 | 197.00 | 199.40 | 194.00 | 195.00 | 194.85 | 563,156 |
| 2025-07-25 | 200.50 | 209.50 | 196.40 | 197.80 | 197.64 | 261,500 |
| 2025-07-24 | 203.00 | 207.78 | 199.80 | 199.80 | 199.64 | 92,310 |
| 2025-07-23 | 205.00 | 209.50 | 201.00 | 203.00 | 202.84 | 101,839 |
| 2025-07-22 | 204.00 | 206.50 | 202.00 | 203.00 | 202.84 | 80,003 |
| 2025-07-21 | 210.00 | 217.99 | 201.00 | 205.00 | 204.84 | 823,226 |
| 2025-07-18 | 207.00 | 207.50 | 203.35 | 206.50 | 206.34 | 103,773 |
| 2025-07-17 | 207.00 | 210.43 | 204.50 | 206.50 | 206.34 | 175,607 |
| 2025-07-16 | 209.50 | 210.00 | 206.00 | 207.00 | 206.84 | 79,000 |
| 2025-07-15 | 205.00 | 214.00 | 205.00 | 209.50 | 209.33 | 171,181 |
| 2025-07-14 | 209.00 | 212.00 | 206.00 | 206.00 | 205.84 | 109,355 |
| 2025-07-11 | 216.50 | 216.50 | 209.00 | 209.00 | 208.83 | 192,789 |
| 2025-07-10 | 217.00 | 219.50 | 216.25 | 217.00 | 216.83 | 104,511 |
| 2025-07-09 | 218.00 | 220.00 | 215.50 | 217.50 | 217.33 | 96,184 |
| 2025-07-08 | 222.00 | 222.00 | 213.48 | 219.00 | 218.83 | 107,670 |
| 2025-07-07 | 219.00 | 220.00 | 214.00 | 214.00 | 213.83 | 97,986 |
| 2025-07-04 | 220.00 | 222.50 | 217.50 | 217.50 | 217.33 | 86,168 |
| 2025-07-03 | 218.00 | 225.60 | 218.00 | 220.50 | 220.33 | 739,560 |
| 2025-07-02 | 216.00 | 223.14 | 213.50 | 220.00 | 219.83 | 279,132 |
| 2025-07-01 | 213.00 | 220.50 | 211.50 | 216.00 | 215.83 | 402,105 |
| 2025-06-30 | 211.00 | 215.50 | 210.50 | 213.50 | 213.33 | 246,564 |
| 2025-06-27 | 212.50 | 220.50 | 211.00 | 211.50 | 211.33 | 1,189,400 |
| 2025-06-26 | 212.00 | 216.50 | 211.50 | 213.50 | 213.33 | 83,561 |
| 2025-06-25 | 212.50 | 216.95 | 212.00 | 212.00 | 211.83 | 143,009 |
| 2025-06-24 | 211.00 | 218.50 | 211.00 | 212.00 | 211.83 | 109,931 |
| 2025-06-23 | 211.00 | 213.50 | 209.00 | 211.50 | 211.33 | 270,265 |
| 2025-06-20 | 207.50 | 211.50 | 207.00 | 211.00 | 210.83 | 740,444 |
| 2025-06-19 | 210.00 | 213.50 | 203.00 | 208.00 | 207.84 | 285,991 |
| 2025-06-18 | 210.00 | 220.00 | 208.00 | 211.00 | 210.83 | 390,873 |
| 2025-06-17 | 212.00 | 215.00 | 210.00 | 210.00 | 209.83 | 139,539 |
| 2025-06-16 | 215.00 | 217.00 | 212.00 | 213.00 | 212.83 | 230,497 |
| 2025-06-13 | 217.00 | 217.00 | 212.00 | 215.00 | 214.83 | 537,161 |
| 2025-06-12 | 210.00 | 221.50 | 210.00 | 217.50 | 217.33 | 119,171 |
| 2025-06-11 | 214.50 | 223.00 | 213.50 | 217.00 | 216.83 | 482,359 |
| 2025-06-10 | 213.00 | 220.00 | 210.50 | 215.50 | 215.33 | 649,515 |
| 2025-06-09 | 206.00 | 219.00 | 206.00 | 212.50 | 212.33 | 1,077,401 |
| 2025-06-06 | 209.00 | 214.00 | 206.00 | 211.50 | 211.33 | 208,080 |
| 2025-06-05 | 217.50 | 219.68 | 208.00 | 208.00 | 207.84 | 570,014 |
| 2025-06-04 | 232.00 | 232.00 | 225.50 | 226.00 | 225.70 | 230,957 |
| 2025-06-03 | 224.00 | 230.50 | 224.00 | 225.50 | 225.20 | 263,003 |
| 2025-06-02 | 224.00 | 231.50 | 224.00 | 226.50 | 226.20 | 295,617 |
| 2025-05-30 | 218.00 | 229.00 | 218.00 | 227.00 | 226.70 | 724,362 |
| 2025-05-29 | 225.00 | 226.50 | 220.00 | 221.50 | 221.20 | 491,073 |
| 2025-05-28 | 222.50 | 229.50 | 221.50 | 221.50 | 221.20 | 516,067 |
| 2025-05-27 | 222.50 | 231.00 | 222.50 | 227.00 | 226.70 | 256,268 |
| 2025-05-23 | 234.00 | 238.22 | 222.50 | 223.00 | 222.70 | 227,027 |
| 2025-05-22 | 230.00 | 235.50 | 230.00 | 234.00 | 233.69 | 150,538 |
| 2025-05-21 | 225.00 | 235.00 | 225.00 | 231.00 | 230.69 | 853,650 |
| 2025-05-20 | 239.00 | 247.37 | 224.05 | 232.00 | 231.69 | 1,665,290 |
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.