1. Share Prices

  2. Fdm Group (Holdings) PLC (FDM)

123.20p+0.00 (+0.00%)09 Sep 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fdm Group (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025123.20p124.80p123.00p123.20p159,554
Sep 8, 2025125.20p126.00p122.60p123.20p207,011
Sep 5, 2025124.20p126.00p124.20p125.40p151,124
Sep 4, 2025124.00p125.80p123.80p124.40p210,866
Sep 3, 2025125.20p125.20p123.00p124.80p217,728
Sep 2, 2025125.00p129.80p122.40p123.60p351,249
Sep 1, 2025127.00p128.40p124.80p125.60p197,834
Aug 29, 2025129.00p133.00p127.20p127.20p254,702
Aug 28, 2025129.40p132.40p129.00p129.40p475,065
Aug 27, 2025130.40p131.40p128.00p130.60p347,185
Aug 26, 2025138.00p138.00p130.20p130.20p606,809
Aug 22, 2025138.00p138.80p135.40p137.40p605,872
Aug 21, 2025133.80p137.20p132.40p136.00p476,991
Aug 20, 2025127.40p133.40p126.80p133.40p718,917
Aug 19, 2025123.20p129.60p123.20p128.20p745,188
Aug 18, 2025127.00p127.00p122.20p122.80p244,106
Aug 15, 2025124.60p125.80p123.00p123.60p261,447
Aug 14, 2025126.20p127.80p123.00p124.20p178,266
Aug 13, 2025125.00p129.80p123.00p125.80p269,992
Aug 12, 2025126.00p128.80p124.60p124.60p234,888
Aug 11, 2025125.00p128.00p123.00p125.00p755,351
Aug 8, 2025125.00p125.00p120.00p124.00p3,007,264
Aug 7, 2025127.00p131.80p123.00p123.40p545,830
Aug 6, 2025127.20p129.60p125.00p126.00p1,116,947
Aug 5, 2025124.80p128.40p124.00p125.80p1,664,746
Aug 4, 2025119.00p127.00p119.00p123.80p658,905
Aug 1, 2025121.40p123.20p117.60p119.00p7,545,609
Jul 31, 2025125.00p129.00p118.00p121.40p4,089,483
Jul 30, 2025147.40p154.06p124.20p124.20p8,390,109
Jul 29, 2025195.60p196.60p191.40p195.00p395,048
Jul 28, 2025197.00p199.40p194.00p195.00p563,156
Jul 25, 2025200.50p209.50p196.40p197.80p261,500
Jul 24, 2025203.00p207.78p199.80p199.80p92,310
Jul 23, 2025205.00p209.50p201.00p203.00p101,838
Jul 22, 2025204.00p206.50p202.00p203.00p80,003
Jul 21, 2025210.00p217.99p201.00p205.00p823,226
Jul 18, 2025207.00p207.50p203.35p206.50p103,773
Jul 17, 2025207.00p210.43p204.50p206.50p175,607
Jul 16, 2025209.50p210.00p206.00p207.00p79,000
Jul 15, 2025205.00p214.00p205.00p209.50p171,180
Jul 14, 2025209.00p212.00p206.00p206.00p109,355
Jul 11, 2025216.50p216.50p209.00p209.00p192,789
Jul 10, 2025217.00p219.50p216.25p217.00p104,510
Jul 9, 2025218.00p220.00p215.50p217.50p96,184
Jul 8, 2025222.00p222.00p213.48p219.00p107,670
Jul 7, 2025219.00p220.00p214.00p214.00p97,986
Jul 4, 2025220.00p222.50p217.50p217.50p86,168
Jul 3, 2025218.00p225.60p218.00p220.50p739,560
Jul 2, 2025216.00p223.14p213.50p220.00p279,131
Jul 1, 2025213.00p220.50p211.50p216.00p402,105
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.