FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 241.00 | 249.00 | 231.50 | 249.00 | 248.67 | 497,108 |
| 2025-05-16 | 251.00 | 251.00 | 237.00 | 238.50 | 238.18 | 198,474 |
| 2025-05-15 | 251.00 | 251.00 | 235.00 | 242.50 | 242.17 | 68,578 |
| 2025-05-14 | 242.50 | 249.50 | 237.50 | 242.00 | 241.68 | 112,021 |
| 2025-05-13 | 235.00 | 247.00 | 232.00 | 246.50 | 246.17 | 620,899 |
| 2025-05-12 | 239.50 | 251.00 | 237.00 | 238.00 | 237.68 | 157,236 |
| 2025-05-09 | 241.00 | 247.00 | 229.50 | 238.50 | 238.18 | 77,411 |
| 2025-05-08 | 240.50 | 247.49 | 238.00 | 243.00 | 242.67 | 226,391 |
| 2025-05-07 | 224.00 | 234.50 | 224.00 | 234.00 | 233.69 | 409,278 |
| 2025-05-06 | 238.00 | 241.50 | 225.50 | 229.50 | 229.19 | 290,324 |
| 2025-05-02 | 226.00 | 237.00 | 226.00 | 235.00 | 234.68 | 83,670 |
| 2025-05-01 | 227.00 | 232.50 | 225.50 | 231.00 | 230.69 | 69,921 |
| 2025-04-30 | 228.00 | 228.50 | 224.00 | 224.50 | 224.20 | 50,863 |
| 2025-04-29 | 218.00 | 227.00 | 218.00 | 226.00 | 225.70 | 56,529 |
| 2025-04-28 | 213.00 | 227.00 | 213.00 | 224.00 | 223.70 | 80,523 |
| 2025-04-25 | 215.00 | 223.50 | 215.00 | 219.50 | 219.21 | 95,332 |
| 2025-04-24 | 214.00 | 223.00 | 214.00 | 221.00 | 220.70 | 188,470 |
| 2025-04-23 | 215.00 | 226.50 | 215.00 | 218.50 | 218.21 | 716,207 |
| 2025-04-22 | 222.50 | 227.00 | 217.50 | 218.50 | 218.21 | 135,818 |
| 2025-04-17 | 220.00 | 228.50 | 220.00 | 223.00 | 222.70 | 62,223 |
| 2025-04-16 | 220.00 | 228.00 | 220.00 | 226.50 | 226.20 | 138,469 |
| 2025-04-15 | 220.00 | 232.50 | 220.00 | 229.50 | 229.19 | 314,876 |
| 2025-04-14 | 226.00 | 230.00 | 223.44 | 228.50 | 228.19 | 68,887 |
| 2025-04-11 | 225.00 | 227.00 | 222.00 | 224.50 | 224.20 | 149,590 |
| 2025-04-10 | 233.50 | 237.50 | 226.00 | 226.50 | 226.20 | 127,935 |
| 2025-04-09 | 228.00 | 230.00 | 220.50 | 224.50 | 224.20 | 630,066 |
| 2025-04-08 | 234.00 | 238.01 | 223.00 | 233.50 | 233.19 | 216,639 |
| 2025-04-07 | 244.50 | 244.50 | 223.00 | 233.00 | 232.69 | 175,006 |
| 2025-04-04 | 255.00 | 255.00 | 230.00 | 237.50 | 237.18 | 180,739 |
| 2025-04-03 | 251.00 | 260.50 | 246.50 | 248.00 | 247.67 | 226,574 |
| 2025-04-02 | 252.00 | 260.50 | 250.00 | 259.00 | 258.65 | 357,937 |
| 2025-04-01 | 252.00 | 259.00 | 251.00 | 253.50 | 253.16 | 115,294 |
| 2025-03-31 | 255.00 | 263.00 | 248.00 | 251.00 | 250.66 | 303,492 |
| 2025-03-28 | 262.00 | 266.00 | 259.00 | 262.00 | 261.65 | 280,073 |
| 2025-03-27 | 258.00 | 266.50 | 258.00 | 262.00 | 261.65 | 198,303 |
| 2025-03-26 | 259.00 | 266.00 | 256.50 | 265.00 | 264.64 | 220,438 |
| 2025-03-25 | 265.00 | 270.00 | 256.50 | 259.50 | 259.15 | 264,922 |
| 2025-03-24 | 260.00 | 270.00 | 252.50 | 270.00 | 269.64 | 827,976 |
| 2025-03-21 | 252.00 | 258.00 | 248.00 | 252.00 | 251.66 | 660,626 |
| 2025-03-20 | 253.00 | 262.00 | 240.00 | 250.00 | 249.66 | 820,213 |
| 2025-03-19 | 232.00 | 266.00 | 220.01 | 256.00 | 255.66 | 1,100,358 |
| 2025-03-18 | 220.50 | 223.00 | 217.50 | 222.00 | 221.70 | 434,724 |
| 2025-03-17 | 213.00 | 221.00 | 213.00 | 219.50 | 219.21 | 353,796 |
| 2025-03-14 | 213.00 | 223.00 | 211.00 | 218.50 | 218.21 | 360,691 |
| 2025-03-13 | 233.50 | 233.50 | 214.50 | 220.00 | 219.70 | 329,982 |
| 2025-03-12 | 228.00 | 228.00 | 221.00 | 221.00 | 220.70 | 196,147 |
| 2025-03-11 | 219.00 | 225.00 | 219.00 | 220.00 | 219.70 | 164,450 |
| 2025-03-10 | 225.00 | 233.00 | 220.50 | 221.50 | 221.20 | 211,065 |
| 2025-03-07 | 236.50 | 236.50 | 223.00 | 226.00 | 225.70 | 209,668 |
| 2025-03-06 | 222.00 | 228.00 | 220.50 | 225.00 | 224.70 | 587,055 |
| 2025-03-05 | 220.50 | 227.00 | 217.50 | 219.00 | 218.71 | 512,695 |
| 2025-03-04 | 225.00 | 225.50 | 216.00 | 216.00 | 215.71 | 122,517 |
| 2025-03-03 | 223.00 | 228.31 | 221.50 | 226.00 | 225.70 | 117,286 |
| 2025-02-28 | 223.00 | 223.00 | 214.88 | 218.50 | 218.21 | 3,117,248 |
| 2025-02-27 | 236.50 | 236.50 | 221.50 | 222.00 | 221.70 | 240,939 |
| 2025-02-26 | 230.00 | 235.50 | 223.50 | 226.00 | 225.70 | 347,392 |
| 2025-02-25 | 228.00 | 238.50 | 224.50 | 228.00 | 227.69 | 280,872 |
| 2025-02-24 | 229.50 | 236.00 | 228.00 | 228.50 | 228.19 | 158,148 |
| 2025-02-21 | 225.00 | 236.00 | 225.00 | 230.00 | 229.69 | 175,504 |
| 2025-02-20 | 228.00 | 237.50 | 224.00 | 226.00 | 225.70 | 759,831 |
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.