1. Share Prices

  2. Fdm Group (Holdings) PLC (FDM)

125.40p+1.80 (+1.46%)05 Nov 2025, 16:59
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
Nov 4, 2025125.60p125.60p122.00p123.60p518,419
Nov 3, 2025121.80p123.60p120.20p123.60p399,409
Oct 31, 2025118.00p120.20p115.60p120.20p488,547
Oct 30, 2025120.00p122.40p116.80p118.40p305,138
Oct 29, 2025123.40p124.60p120.30p122.00p364,755
Oct 28, 2025128.00p131.20p123.00p123.00p295,569
Oct 27, 2025134.00p134.00p126.60p127.60p442,903
Oct 24, 2025133.00p135.80p127.80p128.80p436,408
Oct 23, 2025138.00p138.00p125.00p127.80p969,122
Oct 22, 2025140.00p143.60p136.80p140.00p419,433
Oct 21, 2025135.60p139.00p134.60p139.00p268,074
Oct 20, 2025140.00p140.00p134.20p135.80p336,419
Oct 17, 2025136.60p139.40p132.31p135.80p520,094
Oct 16, 2025134.00p138.40p134.00p136.40p198,180
Oct 15, 2025136.60p139.00p134.40p136.60p584,073
Oct 14, 2025138.80p139.60p133.80p137.00p458,662
Oct 13, 2025134.60p139.20p134.59p138.80p773,757
Oct 10, 2025137.00p139.00p134.00p135.40p683,462
Oct 9, 2025136.00p139.00p135.00p137.00p851,724
Oct 8, 2025137.20p139.60p135.00p136.00p322,518
Oct 7, 2025138.40p139.80p135.00p136.00p312,913
Oct 6, 2025135.00p139.80p133.60p138.20p298,007
Oct 3, 2025136.20p137.00p134.00p135.80p319,153
Oct 2, 2025135.00p136.40p132.36p135.80p408,216
Oct 1, 2025131.60p134.80p130.00p134.20p709,762
Sep 30, 2025131.80p134.06p129.00p131.20p563,862
Sep 29, 2025130.80p132.00p126.20p130.80p99,192
Sep 26, 2025130.00p132.00p128.80p130.00p197,435
Sep 25, 2025130.00p131.80p129.00p130.80p131,057
Sep 24, 2025129.20p132.60p127.00p130.60p349,728
Sep 23, 2025131.00p132.40p126.80p129.20p680,633
Sep 22, 2025125.00p128.83p125.00p127.40p593,239
Sep 19, 2025123.00p126.40p117.00p126.40p2,277,799
Sep 18, 2025118.80p121.00p118.00p119.60p1,143,164
Sep 17, 2025120.00p120.00p117.80p118.80p973,453
Sep 16, 2025122.00p122.00p117.80p118.00p750,696
Sep 15, 2025120.00p125.00p119.60p119.60p476,934
Sep 12, 2025125.20p126.00p123.00p123.00p142,848
Sep 11, 2025124.20p126.00p122.60p124.40p121,896
Sep 10, 2025126.00p126.00p122.20p123.40p232,077
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.