FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 315.50 | 330.00 | 313.00 | 314.00 | 313.58 | 359,628 |
| 2024-11-21 | 305.00 | 317.00 | 305.00 | 315.00 | 314.58 | 164,745 |
| 2024-11-20 | 324.50 | 331.08 | 311.92 | 315.00 | 314.58 | 146,625 |
| 2024-11-19 | 335.00 | 335.50 | 315.00 | 325.00 | 324.56 | 98,185 |
| 2024-11-18 | 322.00 | 330.50 | 314.00 | 327.50 | 327.06 | 56,533 |
| 2024-11-15 | 318.00 | 326.00 | 313.00 | 322.00 | 321.57 | 478,709 |
| 2024-11-14 | 318.00 | 341.00 | 313.50 | 317.50 | 317.07 | 157,837 |
| 2024-11-13 | 337.50 | 340.00 | 320.50 | 325.50 | 325.06 | 131,225 |
| 2024-11-12 | 344.00 | 365.50 | 338.50 | 338.50 | 338.05 | 125,266 |
| 2024-11-11 | 348.50 | 360.00 | 345.00 | 348.50 | 348.03 | 15,104 |
| 2024-11-08 | 360.00 | 373.50 | 347.00 | 348.00 | 347.53 | 21,314 |
| 2024-11-07 | 352.50 | 359.50 | 352.00 | 357.50 | 357.02 | 32,934 |
| 2024-11-06 | 332.50 | 361.50 | 324.50 | 352.50 | 352.03 | 157,503 |
| 2024-11-05 | 350.00 | 352.50 | 344.00 | 344.00 | 343.54 | 101,941 |
| 2024-11-04 | 357.50 | 367.95 | 344.50 | 350.00 | 349.53 | 41,372 |
| 2024-11-01 | 352.00 | 363.50 | 350.31 | 360.00 | 359.52 | 36,515 |
| 2024-10-31 | 362.50 | 392.00 | 354.00 | 354.00 | 353.52 | 50,044 |
| 2024-10-30 | 383.50 | 383.50 | 360.00 | 365.00 | 364.51 | 648,017 |
| 2024-10-29 | 370.00 | 374.50 | 363.52 | 367.00 | 366.51 | 113,457 |
| 2024-10-28 | 372.00 | 388.98 | 367.00 | 368.00 | 367.51 | 201,389 |
| 2024-10-25 | 371.00 | 372.00 | 368.50 | 372.00 | 371.50 | 124,214 |
| 2024-10-24 | 367.50 | 386.98 | 367.50 | 370.00 | 369.50 | 127,653 |
| 2024-10-23 | 369.00 | 373.45 | 362.50 | 370.50 | 370.00 | 49,320 |
| 2024-10-22 | 360.00 | 374.50 | 360.00 | 371.00 | 370.50 | 56,143 |
| 2024-10-21 | 398.00 | 398.00 | 361.50 | 361.50 | 361.01 | 64,691 |
| 2024-10-18 | 390.50 | 408.50 | 382.97 | 383.00 | 382.49 | 39,823 |
| 2024-10-17 | 399.50 | 417.50 | 394.05 | 402.50 | 401.96 | 50,989 |
| 2024-10-16 | 395.50 | 409.50 | 395.50 | 398.50 | 397.96 | 26,976 |
| 2024-10-15 | 395.50 | 403.01 | 395.50 | 398.00 | 397.47 | 99,425 |
| 2024-10-14 | 384.50 | 393.50 | 374.70 | 391.00 | 390.48 | 44,386 |
| 2024-10-11 | 386.00 | 391.50 | 379.00 | 385.50 | 384.98 | 32,554 |
| 2024-10-10 | 383.00 | 392.00 | 382.50 | 388.00 | 387.48 | 51,659 |
| 2024-10-09 | 391.50 | 402.00 | 387.50 | 401.50 | 400.86 | 90,584 |
| 2024-10-08 | 389.00 | 393.00 | 377.00 | 391.00 | 390.38 | 25,605 |
| 2024-10-07 | 399.50 | 417.00 | 385.50 | 390.00 | 389.38 | 40,063 |
| 2024-10-04 | 395.00 | 395.00 | 383.00 | 390.00 | 389.38 | 21,607 |
| 2024-10-03 | 387.50 | 388.50 | 382.00 | 385.00 | 384.39 | 67,324 |
| 2024-10-02 | 388.00 | 404.50 | 383.50 | 386.00 | 385.39 | 46,660 |
| 2024-10-01 | 399.50 | 399.50 | 383.50 | 387.00 | 386.38 | 53,460 |
| 2024-09-30 | 378.50 | 409.00 | 378.50 | 385.00 | 384.39 | 111,024 |
| 2024-09-27 | 385.00 | 394.00 | 381.50 | 385.00 | 384.39 | 140,613 |
| 2024-09-26 | 392.00 | 398.00 | 365.50 | 390.00 | 389.38 | 132,038 |
| 2024-09-25 | 400.00 | 400.00 | 380.00 | 387.50 | 386.88 | 165,269 |
| 2024-09-24 | 395.00 | 404.98 | 393.50 | 394.00 | 393.37 | 17,421 |
| 2024-09-23 | 400.00 | 414.00 | 391.00 | 395.00 | 394.37 | 55,446 |
| 2024-09-20 | 396.50 | 423.00 | 390.00 | 393.50 | 392.87 | 226,064 |
| 2024-09-19 | 392.00 | 414.98 | 392.00 | 405.50 | 404.85 | 95,896 |
| 2024-09-18 | 400.00 | 400.00 | 389.00 | 395.50 | 394.87 | 96,517 |
| 2024-09-17 | 392.00 | 402.25 | 392.00 | 397.00 | 396.37 | 73,160 |
| 2024-09-16 | 392.00 | 419.50 | 392.00 | 400.00 | 399.36 | 69,518 |
| 2024-09-13 | 398.00 | 415.38 | 398.00 | 401.00 | 400.36 | 103,626 |
| 2024-09-12 | 413.50 | 420.00 | 394.00 | 400.00 | 399.36 | 81,132 |
| 2024-09-11 | 396.50 | 400.55 | 393.00 | 395.50 | 394.87 | 36,769 |
| 2024-09-10 | 402.50 | 409.50 | 394.50 | 395.00 | 394.37 | 36,878 |
| 2024-09-09 | 402.00 | 414.50 | 398.00 | 402.00 | 401.36 | 21,760 |
| 2024-09-06 | 405.00 | 414.00 | 403.00 | 403.00 | 402.36 | 38,534 |
| 2024-09-05 | 412.00 | 415.91 | 403.02 | 404.50 | 403.86 | 20,450 |
| 2024-09-04 | 400.00 | 407.50 | 400.00 | 404.00 | 403.36 | 132,614 |
| 2024-09-03 | 425.00 | 425.00 | 406.23 | 406.50 | 405.85 | 28,773 |
| 2024-09-02 | 411.00 | 414.50 | 405.00 | 408.00 | 407.35 | 23,513 |
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.