FDM Group (Holdings) plc (LON:FDM)
London
· Delayed Price · Currency is GBP · Price in GBX 135.00
+0.20 (0.15%)
Mar 4, 2026, 8:26 AM GMT
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 136.20 | 142.80 | 133.60 | 134.80 | 134.80 | -2.18% | 128,927 |
| Mar 2, 2026 | 140.20 | 146.60 | 137.80 | 137.80 | 137.80 | -2.68% | 171,714 |
| Feb 27, 2026 | 144.60 | 143.20 | 141.60 | 141.60 | 141.60 | -0.84% | 118,980 |
| Feb 26, 2026 | 142.00 | 144.60 | 140.00 | 142.80 | 142.80 | 0.56% | 181,899 |
| Feb 25, 2026 | 140.00 | 146.80 | 140.00 | 142.00 | 142.00 | -2.07% | 324,407 |
| Feb 24, 2026 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | 0.69% | 121,608 |
| Feb 23, 2026 | 138.00 | 145.60 | 138.00 | 144.00 | 144.00 | 0.98% | 201,821 |
| Feb 20, 2026 | 146.00 | 147.40 | 139.88 | 142.60 | 142.60 | -0.28% | 268,177 |
| Feb 19, 2026 | 148.40 | 148.68 | 142.00 | 143.00 | 143.00 | -2.05% | 194,174 |
| Feb 18, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -0.82% | 156,932 |
| Feb 17, 2026 | 150.00 | 151.40 | 145.00 | 147.20 | 147.20 | -2.65% | 224,026 |
| Feb 16, 2026 | 158.80 | 162.40 | 151.20 | 151.20 | 151.20 | -4.30% | 887,510 |
| Feb 13, 2026 | 160.00 | 163.20 | 158.00 | 158.00 | 158.00 | -1.25% | 177,426 |
| Feb 12, 2026 | 162.80 | 163.40 | 158.40 | 160.00 | 160.00 | 0.38% | 370,454 |
| Feb 11, 2026 | 160.00 | 161.40 | 158.20 | 159.40 | 159.40 | -0.37% | 154,854 |
| Feb 10, 2026 | 159.80 | 162.20 | 155.20 | 160.00 | 160.00 | 2.56% | 438,067 |
| Feb 9, 2026 | 157.00 | 159.80 | 156.00 | 156.00 | 156.00 | 0.65% | 172,034 |
| Feb 6, 2026 | 154.00 | 157.20 | 153.00 | 155.00 | 155.00 | 0.13% | 521,219 |
| Feb 5, 2026 | 155.20 | 157.80 | 153.20 | 154.80 | 154.80 | -1.53% | 295,149 |
| Feb 4, 2026 | 157.00 | 157.20 | 153.60 | 157.20 | 157.20 | - | 149,774 |
| Feb 3, 2026 | 161.40 | 162.80 | 156.12 | 157.20 | 157.20 | -2.96% | 1,203,054 |
| Feb 2, 2026 | 160.20 | 163.00 | 161.00 | 162.00 | 162.00 | 0.50% | 782,540 |
| Jan 30, 2026 | 161.00 | 163.60 | 160.20 | 161.20 | 161.20 | -1.10% | 418,131 |
| Jan 29, 2026 | 161.00 | 163.40 | 158.80 | 163.00 | 163.00 | 0.49% | 789,327 |
| Jan 28, 2026 | 151.60 | 165.80 | 150.00 | 162.20 | 162.20 | 12.17% | 987,699 |
| Jan 27, 2026 | 143.60 | 144.60 | 142.00 | 144.60 | 144.60 | 1.12% | 125,483 |
| Jan 26, 2026 | 144.40 | 147.00 | 140.40 | 143.00 | 143.00 | -0.83% | 508,341 |
| Jan 23, 2026 | 144.20 | 145.40 | 143.00 | 144.20 | 144.20 | 0.56% | 204,443 |
| Jan 22, 2026 | 140.80 | 145.00 | 141.20 | 143.40 | 143.40 | 1.70% | 88,006 |
| Jan 21, 2026 | 143.11 | 142.00 | 139.20 | 141.00 | 141.00 | -0.28% | 818,270 |
| Jan 20, 2026 | 139.20 | 142.00 | 138.60 | 141.40 | 141.40 | 1.00% | 354,572 |
| Jan 19, 2026 | 135.60 | 142.00 | 135.60 | 140.00 | 140.00 | 2.64% | 482,829 |
| Jan 16, 2026 | 138.00 | 140.60 | 136.00 | 136.40 | 136.40 | -0.73% | 155,420 |
| Jan 15, 2026 | 134.00 | 138.20 | 134.00 | 137.40 | 137.40 | 2.54% | 157,483 |
| Jan 14, 2026 | 131.56 | 136.20 | 131.40 | 134.00 | 134.00 | 1.67% | 594,520 |
| Jan 13, 2026 | 132.60 | 135.00 | 130.00 | 131.80 | 131.80 | - | 203,763 |
| Jan 12, 2026 | 132.00 | 132.00 | 128.00 | 131.80 | 131.80 | 1.54% | 190,537 |
| Jan 9, 2026 | 131.00 | 132.20 | 128.20 | 129.80 | 129.80 | -0.31% | 111,964 |
| Jan 8, 2026 | 124.00 | 130.40 | 124.00 | 130.20 | 130.20 | 3.66% | 122,917 |
| Jan 7, 2026 | 128.00 | 129.00 | 125.60 | 125.60 | 125.60 | -1.41% | 265,326 |
| Jan 6, 2026 | 129.00 | 132.40 | 124.40 | 127.40 | 127.40 | -1.24% | 143,043 |
| Jan 5, 2026 | 134.31 | 134.00 | 127.60 | 129.00 | 129.00 | -1.98% | 280,427 |
| Jan 2, 2026 | 134.00 | 136.40 | 130.20 | 131.60 | 131.60 | -1.79% | 181,442 |
| Dec 31, 2025 | 134.80 | 136.40 | 133.00 | 134.00 | 134.00 | -0.59% | 136,456 |
| Dec 30, 2025 | 130.00 | 136.60 | 130.00 | 134.80 | 134.80 | 0.75% | 62,869 |
| Dec 29, 2025 | 131.00 | 136.40 | 130.60 | 133.80 | 133.80 | 1.52% | 174,962 |
| Dec 24, 2025 | 132.00 | 132.40 | 131.60 | 131.80 | 131.80 | -0.75% | 64,199 |
| Dec 23, 2025 | 132.00 | 133.80 | 131.00 | 132.80 | 132.80 | -0.15% | 139,258 |
| Dec 22, 2025 | 131.00 | 133.00 | 128.12 | 133.00 | 133.00 | 1.53% | 224,670 |
| Dec 19, 2025 | 131.00 | 135.60 | 129.00 | 131.00 | 131.00 | - | 262,957 |
| Dec 18, 2025 | 132.00 | 137.20 | 129.00 | 131.00 | 131.00 | -0.15% | 87,230 |
| Dec 17, 2025 | 132.60 | 132.80 | 130.60 | 131.20 | 131.20 | -0.91% | 161,358 |
| Dec 16, 2025 | 133.00 | 136.40 | 131.60 | 132.40 | 132.40 | -1.19% | 70,275 |
| Dec 15, 2025 | 131.95 | 135.00 | 131.40 | 134.00 | 134.00 | 1.82% | 277,809 |
| Dec 12, 2025 | 134.70 | 135.20 | 131.60 | 131.60 | 131.60 | -1.79% | 165,590 |
| Dec 11, 2025 | 132.00 | 136.60 | 131.60 | 134.00 | 134.00 | -2.19% | 178,307 |
| Dec 10, 2025 | 139.00 | 137.40 | 135.00 | 137.00 | 137.00 | 0.59% | 99,883 |
| Dec 9, 2025 | 136.60 | 139.00 | 134.20 | 136.20 | 136.20 | 1.04% | 83,374 |
| Dec 8, 2025 | 138.60 | 138.60 | 133.80 | 134.80 | 134.80 | -3.02% | 179,291 |
| Dec 5, 2025 | 139.40 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 107,993 |
| Dec 4, 2025 | 137.00 | 140.20 | 135.23 | 140.00 | 140.00 | 2.49% | 108,827 |
| Dec 3, 2025 | 135.85 | 137.60 | 132.20 | 136.60 | 136.60 | 1.04% | 241,198 |
| Dec 2, 2025 | 138.00 | 140.00 | 134.20 | 135.20 | 135.20 | -1.74% | 170,548 |
| Dec 1, 2025 | 137.32 | 138.00 | 134.40 | 137.60 | 137.60 | -1.29% | 155,804 |
| Nov 28, 2025 | 139.60 | 139.60 | 135.60 | 139.40 | 139.40 | 2.65% | 95,044 |
| Nov 27, 2025 | 138.40 | 139.40 | 135.40 | 135.80 | 135.80 | -1.16% | 165,399 |
| Nov 26, 2025 | 139.60 | 141.40 | 134.40 | 137.40 | 137.40 | -2.00% | 190,259 |
| Nov 25, 2025 | 141.60 | 141.60 | 136.20 | 140.20 | 140.20 | 2.94% | 93,173 |
| Nov 24, 2025 | 136.30 | 138.20 | 135.00 | 136.20 | 136.20 | 0.74% | 298,276 |
| Nov 21, 2025 | 134.60 | 137.40 | 133.00 | 135.20 | 135.20 | 0.15% | 84,281 |
| Nov 20, 2025 | 139.00 | 136.40 | 134.40 | 135.00 | 135.00 | - | 220,783 |
| Nov 19, 2025 | 139.00 | 142.01 | 135.00 | 135.00 | 135.00 | -1.89% | 279,866 |
| Nov 18, 2025 | 140.60 | 142.80 | 137.20 | 137.60 | 137.60 | -2.41% | 216,309 |
| Nov 17, 2025 | 147.60 | 147.60 | 141.00 | 141.00 | 141.00 | -3.95% | 404,090 |
| Nov 14, 2025 | 145.20 | 147.20 | 142.60 | 146.80 | 146.80 | -0.14% | 435,311 |
| Nov 13, 2025 | 145.60 | 148.00 | 144.40 | 147.00 | 147.00 | 0.68% | 509,619 |
| Nov 12, 2025 | 140.00 | 147.00 | 135.80 | 146.00 | 146.00 | 5.04% | 830,288 |
| Nov 11, 2025 | 135.60 | 144.63 | 132.40 | 139.00 | 139.00 | 10.32% | 1,809,122 |
| Nov 10, 2025 | 125.20 | 127.00 | 124.80 | 126.00 | 126.00 | 1.61% | 492,242 |
| Nov 7, 2025 | 125.40 | 129.60 | 121.80 | 124.00 | 124.00 | -0.80% | 709,584 |
| Nov 6, 2025 | 124.00 | 128.80 | 124.00 | 125.00 | 125.00 | -0.32% | 239,910 |
| Nov 5, 2025 | 125.60 | 125.60 | 122.40 | 125.40 | 125.40 | 1.46% | 632,445 |
| Nov 4, 2025 | 125.60 | 125.60 | 122.00 | 123.60 | 123.60 | - | 518,420 |
| Nov 3, 2025 | 121.80 | 123.60 | 120.20 | 123.60 | 123.60 | 2.83% | 399,410 |
| Oct 31, 2025 | 118.00 | 120.20 | 115.60 | 120.20 | 120.20 | 1.52% | 488,547 |
| Oct 30, 2025 | 120.00 | 122.40 | 116.80 | 118.40 | 118.40 | -2.95% | 305,138 |
| Oct 29, 2025 | 123.40 | 124.60 | 120.31 | 122.00 | 122.00 | -0.81% | 364,755 |
| Oct 28, 2025 | 128.00 | 131.20 | 123.00 | 123.00 | 123.00 | -3.61% | 295,569 |
| Oct 27, 2025 | 134.00 | 134.00 | 126.60 | 127.60 | 127.60 | -0.93% | 442,904 |
| Oct 24, 2025 | 133.00 | 135.80 | 127.80 | 128.80 | 128.80 | 0.78% | 436,408 |
| Oct 23, 2025 | 138.00 | 138.00 | 125.00 | 127.80 | 127.80 | -8.71% | 969,122 |
| Oct 22, 2025 | 140.00 | 143.60 | 136.80 | 140.00 | 134.00 | 0.72% | 419,434 |
| Oct 21, 2025 | 135.60 | 139.00 | 134.60 | 139.00 | 133.04 | 2.36% | 268,074 |
| Oct 20, 2025 | 140.00 | 140.00 | 134.20 | 135.80 | 129.98 | - | 336,419 |
| Oct 17, 2025 | 136.60 | 139.40 | 132.31 | 135.80 | 129.98 | -0.44% | 520,094 |
| Oct 16, 2025 | 134.00 | 138.40 | 134.00 | 136.40 | 130.55 | -0.15% | 198,180 |
| Oct 15, 2025 | 136.60 | 139.00 | 134.40 | 136.60 | 130.75 | -0.29% | 584,073 |
| Oct 14, 2025 | 138.80 | 139.60 | 133.80 | 137.00 | 131.13 | -1.30% | 458,662 |
| Oct 13, 2025 | 134.60 | 139.20 | 134.59 | 138.80 | 132.85 | 2.51% | 773,758 |
| Oct 10, 2025 | 137.00 | 139.00 | 134.00 | 135.40 | 129.60 | -1.17% | 683,463 |