FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 243.00 | 243.00 | 228.50 | 229.00 | 228.69 | 114,498 |
| 2025-02-18 | 233.50 | 241.00 | 230.50 | 233.50 | 233.19 | 283,801 |
| 2025-02-17 | 235.00 | 246.50 | 231.00 | 235.00 | 234.68 | 242,868 |
| 2025-02-14 | 239.50 | 244.50 | 235.50 | 242.50 | 242.17 | 116,732 |
| 2025-02-13 | 235.50 | 239.50 | 232.00 | 238.00 | 237.68 | 145,745 |
| 2025-02-12 | 239.50 | 241.00 | 233.00 | 235.50 | 235.18 | 359,532 |
| 2025-02-11 | 244.50 | 244.50 | 225.50 | 237.00 | 236.68 | 155,573 |
| 2025-02-10 | 233.00 | 239.50 | 229.50 | 235.00 | 234.68 | 418,746 |
| 2025-02-07 | 241.00 | 241.45 | 235.00 | 235.00 | 234.68 | 84,182 |
| 2025-02-06 | 236.00 | 243.00 | 234.00 | 239.50 | 239.18 | 603,346 |
| 2025-02-05 | 230.00 | 240.00 | 230.00 | 235.00 | 234.68 | 128,923 |
| 2025-02-04 | 228.00 | 238.50 | 228.00 | 230.50 | 230.19 | 178,742 |
| 2025-02-03 | 230.00 | 235.50 | 227.50 | 233.00 | 232.69 | 141,529 |
| 2025-01-31 | 230.00 | 241.50 | 230.00 | 234.50 | 234.19 | 250,511 |
| 2025-01-30 | 225.00 | 242.00 | 225.00 | 241.00 | 240.68 | 907,133 |
| 2025-01-29 | 260.00 | 261.50 | 227.00 | 228.50 | 228.19 | 3,364,752 |
| 2025-01-28 | 265.50 | 282.50 | 261.50 | 265.00 | 264.64 | 140,248 |
| 2025-01-27 | 274.00 | 280.00 | 268.50 | 277.50 | 277.13 | 66,446 |
| 2025-01-24 | 268.50 | 278.00 | 266.30 | 275.50 | 275.13 | 54,581 |
| 2025-01-23 | 264.50 | 271.00 | 257.00 | 265.00 | 264.64 | 636,556 |
| 2025-01-22 | 265.50 | 271.50 | 263.00 | 263.00 | 262.65 | 803,926 |
| 2025-01-21 | 264.50 | 277.50 | 260.00 | 262.50 | 262.15 | 653,929 |
| 2025-01-20 | 262.50 | 269.50 | 261.50 | 266.00 | 265.64 | 235,545 |
| 2025-01-17 | 260.50 | 265.00 | 255.00 | 262.00 | 261.65 | 980,641 |
| 2025-01-16 | 268.00 | 268.50 | 257.00 | 257.00 | 256.65 | 123,178 |
| 2025-01-15 | 263.50 | 270.50 | 263.50 | 267.50 | 267.14 | 114,015 |
| 2025-01-14 | 269.00 | 287.50 | 264.50 | 264.50 | 264.14 | 670,297 |
| 2025-01-13 | 274.50 | 293.00 | 270.00 | 270.00 | 269.64 | 319,327 |
| 2025-01-10 | 290.00 | 295.00 | 278.50 | 280.00 | 279.62 | 50,095 |
| 2025-01-09 | 296.00 | 300.00 | 291.00 | 291.00 | 290.61 | 266,342 |
| 2025-01-08 | 317.50 | 317.50 | 291.00 | 295.50 | 295.10 | 65,697 |
| 2025-01-07 | 315.00 | 317.50 | 300.00 | 305.00 | 304.59 | 402,888 |
| 2025-01-06 | 312.50 | 320.50 | 302.00 | 306.00 | 305.59 | 54,847 |
| 2025-01-03 | 317.00 | 320.00 | 303.00 | 308.50 | 308.09 | 45,903 |
| 2025-01-02 | 315.00 | 320.00 | 310.84 | 318.00 | 317.57 | 40,621 |
| 2024-12-31 | 309.00 | 316.00 | 308.00 | 315.00 | 314.58 | 26,616 |
| 2024-12-30 | 311.50 | 316.48 | 303.50 | 311.50 | 311.08 | 24,691 |
| 2024-12-27 | 316.00 | 321.02 | 315.00 | 315.50 | 315.08 | 20,066 |
| 2024-12-24 | 308.50 | 319.50 | 306.00 | 317.50 | 317.07 | 29,326 |
| 2024-12-23 | 304.50 | 310.50 | 303.00 | 307.50 | 307.09 | 39,238 |
| 2024-12-20 | 311.50 | 319.50 | 301.24 | 304.50 | 304.09 | 81,198 |
| 2024-12-19 | 315.00 | 315.00 | 300.67 | 309.00 | 308.59 | 93,968 |
| 2024-12-18 | 304.00 | 308.50 | 303.50 | 303.50 | 303.09 | 71,927 |
| 2024-12-17 | 306.00 | 307.50 | 303.47 | 305.00 | 304.59 | 33,362 |
| 2024-12-16 | 305.00 | 326.00 | 305.00 | 308.50 | 308.09 | 47,399 |
| 2024-12-13 | 319.50 | 320.00 | 308.00 | 311.00 | 310.58 | 67,951 |
| 2024-12-12 | 316.50 | 320.00 | 310.00 | 312.00 | 311.58 | 285,759 |
| 2024-12-11 | 314.00 | 321.50 | 314.00 | 318.00 | 317.57 | 198,096 |
| 2024-12-10 | 317.00 | 321.50 | 313.50 | 318.00 | 317.57 | 32,978 |
| 2024-12-09 | 318.50 | 322.00 | 316.50 | 318.50 | 318.07 | 250,967 |
| 2024-12-06 | 319.50 | 325.50 | 315.86 | 318.00 | 317.57 | 40,472 |
| 2024-12-05 | 316.00 | 320.00 | 313.00 | 315.50 | 315.08 | 100,931 |
| 2024-12-04 | 323.00 | 324.00 | 314.50 | 318.50 | 318.07 | 192,451 |
| 2024-12-03 | 324.00 | 328.21 | 312.50 | 315.50 | 315.08 | 248,811 |
| 2024-12-02 | 323.00 | 326.50 | 318.84 | 324.50 | 324.06 | 182,504 |
| 2024-11-29 | 320.50 | 342.00 | 312.50 | 323.50 | 323.07 | 125,478 |
| 2024-11-28 | 322.50 | 338.00 | 311.50 | 326.00 | 325.56 | 31,521 |
| 2024-11-27 | 320.50 | 325.50 | 319.00 | 325.50 | 325.06 | 71,677 |
| 2024-11-26 | 326.00 | 330.00 | 317.50 | 320.50 | 320.07 | 44,079 |
| 2024-11-25 | 302.00 | 331.50 | 302.00 | 323.00 | 322.57 | 178,586 |
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.