FDM Group (Holdings) plc (LON:FDM)
London
· Delayed Price · Currency is GBP · Price in GBX 107.40
-5.00 (-4.45%)
Apr 28, 2026, 4:47 PM GMT
FDM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.80 | 114.60 | 107.40 | 107.40 | 107.40 | -4.45% | 154,540 |
| Apr 27, 2026 | 110.00 | 114.20 | 110.00 | 112.40 | 112.40 | 1.63% | 97,169 |
| Apr 24, 2026 | 110.00 | 113.60 | 110.00 | 110.60 | 110.60 | -0.36% | 231,838 |
| Apr 23, 2026 | 117.00 | 119.60 | 111.00 | 111.00 | 111.00 | -7.19% | 620,057 |
| Apr 22, 2026 | 119.40 | 121.40 | 117.00 | 119.60 | 119.60 | -0.33% | 241,420 |
| Apr 21, 2026 | 118.32 | 120.00 | 114.60 | 120.00 | 120.00 | 2.56% | 551,545 |
| Apr 20, 2026 | 109.00 | 118.60 | 104.20 | 117.00 | 117.00 | 8.74% | 2,418,232 |
| Apr 17, 2026 | 105.22 | 107.80 | 104.40 | 107.60 | 107.60 | 2.87% | 1,152,566 |
| Apr 16, 2026 | 102.20 | 105.00 | 101.00 | 104.60 | 104.60 | 2.55% | 958,430 |
| Apr 15, 2026 | 98.50 | 102.40 | 98.00 | 102.00 | 102.00 | 2.10% | 1,029,441 |
| Apr 14, 2026 | 99.50 | 107.00 | 98.90 | 99.90 | 99.90 | 2.04% | 1,052,776 |
| Apr 13, 2026 | 96.20 | 98.00 | 94.50 | 97.90 | 97.90 | 1.66% | 539,375 |
| Apr 10, 2026 | 99.80 | 99.80 | 96.00 | 96.30 | 96.30 | -1.73% | 319,644 |
| Apr 9, 2026 | 99.60 | 104.80 | 95.90 | 98.00 | 98.00 | -2.78% | 267,660 |
| Apr 8, 2026 | 101.20 | 103.00 | 100.20 | 100.80 | 100.80 | 3.92% | 262,144 |
| Apr 7, 2026 | 105.00 | 105.00 | 97.00 | 97.00 | 97.00 | -4.15% | 375,381 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.30 | 101.20 | 101.20 | -0.59% | 541,390 |
| Apr 1, 2026 | 102.00 | 105.00 | 99.90 | 101.80 | 101.80 | 2.21% | 569,743 |
| Mar 31, 2026 | 102.00 | 106.60 | 99.60 | 99.60 | 99.60 | 0.30% | 196,921 |
| Mar 30, 2026 | 109.00 | 104.80 | 99.30 | 99.30 | 99.30 | -5.07% | 380,054 |
| Mar 27, 2026 | 106.00 | 109.80 | 104.00 | 104.60 | 104.60 | -2.43% | 205,890 |
| Mar 26, 2026 | 108.00 | 108.60 | 104.40 | 107.20 | 107.20 | 1.32% | 213,462 |
| Mar 25, 2026 | 109.40 | 112.00 | 103.20 | 105.80 | 105.80 | -1.12% | 526,640 |
| Mar 24, 2026 | 109.00 | 108.20 | 104.40 | 107.00 | 107.00 | -0.19% | 403,251 |
| Mar 23, 2026 | 110.40 | 114.00 | 106.35 | 107.20 | 107.20 | -3.77% | 339,487 |
| Mar 20, 2026 | 119.60 | 120.00 | 111.40 | 111.40 | 111.40 | -3.97% | 1,469,518 |
| Mar 19, 2026 | 116.00 | 120.00 | 115.80 | 116.00 | 116.00 | -2.68% | 2,465,606 |
| Mar 18, 2026 | 122.00 | 126.80 | 112.00 | 119.20 | 119.20 | -2.93% | 1,291,726 |
| Mar 17, 2026 | 124.00 | 124.60 | 121.60 | 122.80 | 122.80 | -0.81% | 108,846 |
| Mar 16, 2026 | 128.00 | 128.30 | 122.40 | 123.80 | 123.80 | -4.33% | 323,315 |
| Mar 13, 2026 | 129.40 | 132.24 | 128.40 | 129.40 | 129.40 | -0.61% | 55,639 |
| Mar 12, 2026 | 130.00 | 132.70 | 130.00 | 130.20 | 130.20 | -1.81% | 61,831 |
| Mar 11, 2026 | 131.80 | 134.40 | 130.00 | 132.60 | 132.60 | - | 138,542 |
| Mar 10, 2026 | 131.80 | 136.40 | 131.80 | 132.60 | 132.60 | - | 105,484 |
| Mar 9, 2026 | 131.80 | 137.40 | 131.80 | 132.60 | 132.60 | -2.79% | 85,381 |
| Mar 6, 2026 | 135.20 | 141.60 | 135.00 | 136.40 | 136.40 | 0.44% | 32,654 |
| Mar 5, 2026 | 133.60 | 136.60 | 133.60 | 135.80 | 135.80 | 0.89% | 65,721 |
| Mar 4, 2026 | 135.00 | 137.00 | 130.20 | 134.60 | 134.60 | -0.15% | 131,290 |
| 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 | 142.00 | 144.60 | 140.20 | 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 | 147.00 | 140.00 | 142.00 | 142.00 | -2.07% | 324,406 |
| Feb 24, 2026 | 147.00 | 147.00 | 140.80 | 145.00 | 145.00 | 0.69% | 122,638 |
| 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 | 154.20 | 145.00 | 147.20 | 147.20 | -2.65% | 250,025 |
| 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 | 160.00 | 163.40 | 158.40 | 160.00 | 160.00 | 0.38% | 376,808 |
| Feb 11, 2026 | 160.00 | 161.40 | 158.20 | 159.40 | 159.40 | -0.37% | 215,149 |
| Feb 10, 2026 | 156.60 | 163.14 | 155.20 | 160.00 | 160.00 | 2.56% | 440,071 |
| 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 | 157.60 | 153.20 | 157.20 | 157.20 | - | 149,776 |
| Feb 3, 2026 | 161.40 | 162.80 | 156.12 | 157.20 | 157.20 | -2.96% | 1,203,054 |
| Feb 2, 2026 | 161.00 | 163.80 | 160.20 | 162.00 | 162.00 | 0.50% | 788,742 |
| Jan 30, 2026 | 161.00 | 163.60 | 160.20 | 161.20 | 161.20 | -1.10% | 418,131 |
| Jan 29, 2026 | 161.00 | 164.00 | 158.80 | 163.00 | 163.00 | 0.49% | 1,133,398 |
| Jan 28, 2026 | 151.60 | 165.80 | 149.70 | 162.20 | 162.20 | 12.17% | 1,009,700 |
| 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 | 144.00 | 146.40 | 139.00 | 144.20 | 144.20 | 0.56% | 214,437 |
| Jan 22, 2026 | 141.20 | 145.00 | 140.80 | 143.40 | 143.40 | 1.70% | 88,446 |
| Jan 21, 2026 | 141.20 | 144.40 | 139.20 | 141.00 | 141.00 | -0.28% | 1,186,766 |
| Jan 20, 2026 | 139.20 | 142.00 | 138.20 | 141.40 | 141.40 | 1.00% | 365,534 |
| 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 | 132.40 | 136.20 | 131.40 | 134.00 | 134.00 | 1.67% | 1,068,387 |
| 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% | 122,918 |
| 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 | 134.00 | 136.60 | 127.60 | 129.00 | 129.00 | -1.98% | 280,425 |
| 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 | 133.00 | 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% | 94,421 |
| Dec 17, 2025 | 132.60 | 136.80 | 130.20 | 131.20 | 131.20 | -0.91% | 161,356 |
| Dec 16, 2025 | 133.00 | 136.40 | 131.60 | 132.40 | 132.40 | -1.19% | 70,275 |
| Dec 15, 2025 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | 1.82% | 277,809 |
| Dec 12, 2025 | 134.00 | 135.20 | 131.60 | 131.60 | 131.60 | -1.79% | 165,590 |
| Dec 11, 2025 | 132.00 | 137.20 | 131.60 | 134.00 | 134.00 | -2.19% | 188,975 |
| Dec 10, 2025 | 135.80 | 139.00 | 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 | 139.00 | 133.60 | 134.80 | 134.80 | -3.02% | 192,020 |
| 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 | 137.60 | 138.40 | 132.00 | 136.60 | 136.60 | 1.04% | 253,162 |