FDM Group (Holdings) (FDM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FDM Group (Holdings)

Date Open High Low Close* Volume
15/09/2025 120.00p 125.00p 119.60p 119.60p 476930
12/09/2025 125.20p 126.00p 123.00p 123.00p 142846
11/09/2025 126.00p 126.00p 123.40p 124.40p 121895
10/09/2025 126.00p 126.00p 122.20p 123.40p 232077
09/09/2025 123.20p 124.80p 123.00p 123.20p 159555
08/09/2025 125.20p 126.00p 122.60p 123.20p 205884
05/09/2025 124.20p 126.00p 124.20p 125.40p 151124
04/09/2025 124.00p 125.80p 123.80p 124.40p 202870
03/09/2025 125.20p 125.20p 123.00p 124.80p 212639
02/09/2025 125.00p 129.80p 122.80p 123.60p 351067
01/09/2025 127.00p 128.40p 124.80p 125.60p 197837
29/08/2025 129.00p 133.00p 127.80p 127.20p 254703
28/08/2025 129.40p 132.40p 129.00p 129.40p 475067
27/08/2025 130.40p 131.40p 128.00p 130.60p 333187
26/08/2025 138.00p 138.00p 130.20p 130.20p 585286
22/08/2025 138.00p 138.80p 135.40p 137.40p 605871
21/08/2025 133.80p 137.20p 132.40p 136.00p 476992
20/08/2025 127.40p 133.40p 126.80p 133.40p 718383
19/08/2025 123.20p 129.60p 123.20p 128.20p 745131
18/08/2025 127.00p 127.00p 122.20p 122.80p 244107
15/08/2025 124.60p 125.80p 123.00p 123.60p 261449
14/08/2025 126.20p 127.80p 123.00p 124.20p 178267
13/08/2025 125.00p 129.80p 123.00p 125.80p 269582
12/08/2025 126.00p 128.80p 124.60p 124.60p 234886
11/08/2025 125.00p 128.00p 123.00p 125.00p 755356
08/08/2025 125.00p 125.00p 120.00p 124.00p 3007265
07/08/2025 127.00p 131.80p 123.00p 123.40p 545831
06/08/2025 127.20p 129.60p 125.00p 126.00p 1116948
05/08/2025 124.80p 128.40p 124.00p 125.80p 1664748
04/08/2025 119.00p 127.00p 119.00p 123.80p 658721
01/08/2025 121.40p 123.20p 117.60p 119.00p 7545610
31/07/2025 125.00p 129.00p 118.00p 121.40p 4089417
30/07/2025 147.40p 154.05p 124.20p 124.20p 8389642
29/07/2025 195.60p 196.60p 191.40p 195.00p 395049
28/07/2025 197.00p 199.40p 194.00p 195.00p 563160
25/07/2025 200.50p 209.50p 196.40p 197.80p 261498
24/07/2025 203.00p 207.78p 199.80p 199.80p 92244
23/07/2025 205.00p 209.50p 201.00p 203.00p 101838
22/07/2025 204.00p 206.50p 202.00p 203.00p 80002
21/07/2025 210.00p 217.99p 201.00p 205.00p 823227
18/07/2025 207.00p 207.50p 203.35p 206.50p 103774
17/07/2025 207.00p 210.43p 204.50p 206.50p 175607
16/07/2025 209.50p 210.00p 206.00p 207.00p 79001
15/07/2025 205.00p 214.00p 205.00p 209.50p 171182
14/07/2025 209.00p 212.00p 206.00p 206.00p 109354
11/07/2025 216.50p 216.50p 209.00p 209.00p 192594
10/07/2025 217.00p 219.50p 216.25p 217.00p 104510
09/07/2025 218.00p 220.00p 215.50p 217.50p 96184
08/07/2025 222.00p 222.00p 213.48p 219.00p 107671
07/07/2025 219.00p 220.00p 214.00p 214.00p 97987
04/07/2025 220.00p 222.50p 217.50p 217.50p 86168
03/07/2025 218.00p 225.60p 218.00p 220.50p 739549
02/07/2025 216.00p 223.14p 213.50p 220.00p 279134
01/07/2025 213.00p 220.50p 211.50p 216.00p 402105
30/06/2025 211.00p 215.50p 210.50p 213.50p 246565
27/06/2025 212.50p 220.50p 211.00p 211.50p 1189399
26/06/2025 212.00p 216.50p 211.50p 213.50p 83560
25/06/2025 212.50p 216.95p 212.00p 212.00p 143007
24/06/2025 211.00p 218.50p 211.00p 212.00p 109931
23/06/2025 211.00p 213.50p 209.00p 211.50p 270266
20/06/2025 207.50p 211.50p 207.00p 211.00p 740444
19/06/2025 210.00p 213.50p 203.00p 208.00p 285991
18/06/2025 210.00p 220.00p 208.00p 211.00p 390873
17/06/2025 212.00p 215.00p 210.00p 210.00p 139541
16/06/2025 215.00p 217.00p 212.00p 213.00p 230497
13/06/2025 217.00p 217.00p 212.00p 215.00p 537162
12/06/2025 210.00p 221.50p 210.00p 217.50p 119171
11/06/2025 214.50p 223.00p 213.50p 217.00p 482347
10/06/2025 213.00p 220.00p 210.50p 215.50p 649513
09/06/2025 206.00p 219.00p 206.00p 212.50p 1077391
06/06/2025 209.00p 214.00p 206.00p 211.50p 208080
05/06/2025 217.50p 219.68p 208.00p 208.00p 570016
04/06/2025 232.00p 232.00p 225.50p 226.00p 230959
03/06/2025 224.00p 230.50p 224.00p 225.50p 263001
02/06/2025 224.00p 231.50p 224.00p 226.50p 295618
30/05/2025 218.00p 229.00p 218.00p 227.00p 724362
29/05/2025 225.00p 226.50p 220.00p 221.50p 491072
28/05/2025 222.50p 229.50p 221.50p 221.50p 516056
27/05/2025 222.50p 231.00p 222.50p 227.00p 256136
23/05/2025 234.00p 238.22p 222.50p 223.00p 227025
22/05/2025 230.00p 235.50p 230.00p 234.00p 150539
21/05/2025 225.00p 235.00p 225.00p 231.00p 853652
20/05/2025 239.00p 247.37p 224.05p 232.00p 1665289
19/05/2025 241.00p 249.00p 231.50p 249.00p 497108
16/05/2025 251.00p 251.00p 237.00p 238.50p 198473
15/05/2025 251.00p 251.00p 235.00p 242.50p 68579
14/05/2025 242.50p 249.50p 237.50p 242.00p 112021
13/05/2025 235.00p 247.00p 232.00p 246.50p 620898
12/05/2025 239.50p 251.00p 237.00p 238.00p 157236
09/05/2025 241.00p 247.00p 229.50p 238.50p 77411
08/05/2025 240.50p 247.49p 238.00p 243.00p 226393
07/05/2025 224.00p 234.50p 224.00p 234.00p 409278
06/05/2025 238.00p 241.50p 225.50p 229.50p 290324
02/05/2025 226.00p 237.00p 226.00p 235.00p 83671
01/05/2025 227.00p 232.50p 225.50p 231.00p 69920
30/04/2025 228.00p 228.50p 224.00p 224.50p 50863
29/04/2025 218.00p 227.00p 218.00p 226.00p 56529
28/04/2025 213.00p 227.00p 213.00p 224.00p 80468
25/04/2025 215.00p 223.50p 215.00p 219.50p 95331
24/04/2025 214.00p 223.00p 214.00p 221.00p 188472
23/04/2025 215.00p 226.50p 215.00p 218.50p 716209
22/04/2025 222.50p 227.00p 217.50p 218.50p 135819
17/04/2025 220.00p 228.50p 220.00p 223.00p 62221
16/04/2025 220.00p 228.00p 220.00p 226.50p 138469
15/04/2025 220.00p 232.50p 220.00p 229.50p 314877
14/04/2025 226.00p 230.00p 223.44p 228.50p 68887
11/04/2025 225.00p 227.00p 222.00p 224.50p 149590
10/04/2025 233.50p 237.50p 226.00p 226.50p 127935
09/04/2025 228.00p 230.00p 220.50p 224.50p 630047
08/04/2025 234.00p 238.01p 223.00p 233.50p 216637
07/04/2025 244.50p 244.50p 223.00p 233.00p 175007
04/04/2025 255.00p 255.00p 230.00p 237.50p 180737
03/04/2025 251.00p 260.50p 246.50p 248.00p 226575
02/04/2025 252.00p 260.50p 250.00p 259.00p 357936
01/04/2025 252.00p 259.00p 251.00p 253.50p 115293
31/03/2025 255.00p 263.00p 248.00p 251.00p 303493
28/03/2025 262.00p 266.00p 259.00p 262.00p 280073
27/03/2025 258.00p 266.50p 258.00p 262.00p 198303
26/03/2025 259.00p 266.00p 256.50p 265.00p 220437
25/03/2025 265.00p 270.00p 256.50p 259.50p 264922
24/03/2025 260.00p 270.00p 252.50p 270.00p 827806
21/03/2025 252.00p 258.00p 248.00p 252.00p 660627
20/03/2025 253.00p 262.00p 240.00p 250.00p 820212
19/03/2025 232.00p 266.00p 220.01p 256.00p 1100355
18/03/2025 220.50p 223.00p 217.50p 222.00p 434723
17/03/2025 213.00p 221.00p 213.00p 219.50p 353795
14/03/2025 213.00p 223.00p 211.00p 218.50p 360690
13/03/2025 233.50p 233.50p 214.50p 220.00p 329982
12/03/2025 228.00p 228.00p 221.00p 221.00p 196146
11/03/2025 219.00p 225.00p 219.00p 220.00p 164449
10/03/2025 225.00p 233.00p 220.50p 221.50p 211064
07/03/2025 236.50p 236.50p 223.00p 226.00p 209668
06/03/2025 222.00p 228.00p 220.50p 225.00p 587055
05/03/2025 220.50p 227.00p 217.50p 219.00p 512692
04/03/2025 225.00p 225.50p 216.00p 216.00p 122517
03/03/2025 223.00p 228.31p 221.50p 226.00p 117286
28/02/2025 223.00p 223.00p 214.88p 218.50p 2622597
27/02/2025 236.50p 236.50p 221.50p 222.00p 240723
26/02/2025 230.00p 235.50p 223.50p 226.00p 347392
25/02/2025 228.00p 238.50p 224.50p 228.00p 280872
24/02/2025 229.50p 236.00p 228.00p 228.50p 158148
21/02/2025 225.00p 236.00p 225.00p 230.00p 175504
20/02/2025 228.00p 237.50p 224.00p 226.00p 759830
19/02/2025 243.00p 243.00p 228.50p 229.00p 114498
18/02/2025 233.50p 241.00p 230.50p 233.50p 283801
17/02/2025 235.00p 246.50p 231.00p 235.00p 242868
14/02/2025 239.50p 244.50p 235.50p 242.50p 116732
13/02/2025 235.50p 239.50p 232.00p 238.00p 145745
12/02/2025 239.50p 241.00p 233.00p 235.50p 359532
11/02/2025 244.50p 244.50p 225.50p 237.00p 155572
10/02/2025 233.00p 239.50p 229.50p 235.00p 418746
07/02/2025 241.00p 241.45p 235.00p 235.00p 84182
06/02/2025 236.00p 243.00p 234.00p 239.50p 603342
05/02/2025 230.00p 240.00p 230.00p 235.00p 128922
04/02/2025 228.00p 238.50p 228.00p 230.50p 178741
03/02/2025 230.00p 235.50p 227.50p 233.00p 141530
31/01/2025 230.00p 241.50p 230.00p 234.50p 250510
30/01/2025 225.00p 242.00p 225.00p 241.00p 907132
29/01/2025 260.00p 261.50p 227.00p 228.50p 3364750
28/01/2025 265.50p 282.50p 261.50p 265.00p 140248
27/01/2025 274.00p 280.00p 268.50p 277.50p 66446
24/01/2025 268.50p 278.00p 266.30p 275.50p 54581
23/01/2025 264.50p 271.00p 257.00p 265.00p 340185
22/01/2025 265.50p 271.50p 263.00p 263.00p 803926
21/01/2025 264.50p 277.50p 260.00p 262.50p 399639
20/01/2025 262.50p 269.50p 261.50p 266.00p 235545
17/01/2025 260.50p 265.00p 255.00p 262.00p 980576
16/01/2025 268.00p 268.50p 257.00p 257.00p 123172
15/01/2025 263.50p 270.50p 263.50p 267.50p 114015
14/01/2025 269.00p 287.50p 264.50p 264.50p 670297
13/01/2025 274.50p 293.00p 270.00p 270.00p 319327
10/01/2025 290.00p 295.00p 278.50p 280.00p 50095
09/01/2025 296.00p 300.00p 291.00p 291.00p 266342
08/01/2025 317.50p 317.50p 291.00p 295.50p 65696
07/01/2025 315.00p 317.50p 300.00p 305.00p 402888
06/01/2025 312.50p 320.50p 302.00p 306.00p 54847
03/01/2025 317.00p 320.00p 306.70p 308.50p 45767
02/01/2025 315.00p 320.00p 310.84p 318.00p 40621
31/12/2024 309.00p 316.00p 308.00p 315.00p 26616
30/12/2024 311.50p 316.48p 303.50p 311.50p 24691
27/12/2024 316.00p 321.02p 315.00p 315.50p 20066
24/12/2024 308.50p 319.50p 306.00p 317.50p 29326
23/12/2024 304.50p 310.50p 303.00p 307.50p 39238
20/12/2024 311.50p 319.50p 301.24p 304.50p 81198
19/12/2024 315.00p 315.00p 300.67p 309.00p 93968
18/12/2024 304.00p 308.50p 303.50p 303.50p 71927
17/12/2024 306.00p 307.50p 303.47p 305.00p 33363
16/12/2024 305.00p 326.00p 305.00p 308.50p 47399
13/12/2024 319.50p 320.00p 308.00p 311.00p 67951
12/12/2024 316.50p 320.00p 310.00p 312.00p 285759
11/12/2024 314.00p 321.50p 314.00p 318.00p 198096
10/12/2024 317.00p 321.50p 313.50p 318.00p 32978
09/12/2024 318.50p 322.00p 316.50p 318.50p 250967
06/12/2024 319.50p 325.50p 315.86p 318.00p 40472
05/12/2024 316.00p 320.00p 313.00p 315.50p 100931
04/12/2024 323.00p 324.00p 314.50p 318.50p 192451
03/12/2024 324.00p 328.21p 312.50p 315.50p 248811
02/12/2024 323.00p 326.50p 318.84p 324.50p 182504
29/11/2024 320.50p 342.00p 312.50p 323.50p 125478
28/11/2024 322.50p 338.00p 311.50p 326.00p 31521

*Close Price adjusted for both dividends and splits