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
09/08/2023 518.00p 542.00p 518.00p 536.00p 1605025
08/08/2023 525.00p 535.00p 516.00p 530.00p 40593
07/08/2023 517.00p 542.00p 505.00p 535.00p 9186778
04/08/2023 514.00p 529.00p 506.00p 523.00p 54379
03/08/2023 554.00p 554.00p 517.00p 523.00p 690652
02/08/2023 527.00p 533.00p 518.21p 528.00p 4185246
01/08/2023 573.00p 573.00p 532.00p 538.00p 286093
31/07/2023 562.00p 564.98p 531.28p 546.00p 122011
28/07/2023 566.00p 595.00p 560.00p 561.00p 117410
27/07/2023 570.00p 575.00p 555.75p 562.00p 362058
26/07/2023 586.00p 600.50p 539.48p 560.00p 627644
25/07/2023 609.00p 624.00p 596.00p 615.00p 48828
24/07/2023 603.00p 608.00p 598.50p 605.00p 27556
21/07/2023 639.00p 639.00p 588.00p 607.00p 42533
20/07/2023 612.00p 635.00p 587.00p 621.00p 68670
19/07/2023 624.00p 630.00p 613.00p 624.00p 67877
18/07/2023 594.00p 605.00p 578.00p 597.00p 85716
17/07/2023 617.00p 617.00p 565.00p 579.00p 48818
14/07/2023 584.00p 595.99p 576.50p 592.00p 110379
13/07/2023 608.00p 616.00p 602.00p 602.00p 66870
12/07/2023 592.00p 619.00p 590.00p 612.00p 37290
11/07/2023 596.00p 600.00p 580.00p 587.00p 78745
10/07/2023 574.00p 589.00p 574.00p 589.00p 77453
07/07/2023 577.00p 582.00p 570.00p 580.00p 24210
06/07/2023 585.00p 589.00p 572.00p 578.00p 53415
05/07/2023 591.00p 603.00p 589.00p 590.00p 257875
04/07/2023 568.00p 594.00p 566.00p 592.00p 94186
03/07/2023 565.00p 575.00p 558.00p 566.00p 1094453
30/06/2023 568.00p 573.00p 559.00p 561.00p 294758
29/06/2023 570.00p 588.00p 562.15p 567.00p 85623
28/06/2023 578.00p 578.00p 571.00p 576.00p 120683
27/06/2023 591.00p 601.00p 574.00p 578.00p 89352
26/06/2023 613.00p 613.00p 581.00p 586.00p 75278
23/06/2023 616.00p 662.00p 600.00p 602.00p 116831
22/06/2023 645.00p 645.00p 608.00p 613.00p 153129
21/06/2023 639.00p 643.00p 620.00p 627.00p 178428
20/06/2023 661.00p 669.00p 634.00p 643.00p 89926
19/06/2023 663.00p 680.97p 659.00p 661.00p 30677
16/06/2023 689.00p 697.00p 677.00p 677.00p 332481
15/06/2023 698.00p 699.00p 673.00p 681.00p 73394
14/06/2023 694.00p 714.00p 693.00p 694.00p 247893
13/06/2023 701.00p 721.00p 697.00p 702.00p 127980
12/06/2023 680.00p 700.00p 629.00p 700.00p 586939
09/06/2023 670.00p 689.00p 670.00p 685.00p 143627
08/06/2023 678.00p 684.00p 674.50p 681.00p 136726
07/06/2023 690.00p 705.00p 690.00p 698.00p 129347
06/06/2023 692.00p 704.00p 692.00p 700.00p 144769
05/06/2023 699.00p 722.00p 678.00p 702.00p 231279
02/06/2023 674.00p 704.00p 674.00p 697.00p 192579
01/06/2023 661.00p 691.00p 641.00p 686.00p 126497
31/05/2023 670.00p 685.00p 662.00p 671.00p 436463
30/05/2023 667.00p 679.00p 641.00p 674.00p 84739
26/05/2023 664.00p 672.00p 657.50p 668.00p 144075
25/05/2023 668.00p 674.00p 658.50p 664.00p 114321
24/05/2023 646.00p 681.00p 646.00p 668.00p 412635
23/05/2023 663.00p 692.00p 645.90p 685.00p 225318
22/05/2023 671.00p 677.00p 666.00p 675.00p 278475
19/05/2023 657.00p 678.49p 657.00p 675.00p 254094
18/05/2023 650.00p 662.00p 644.00p 659.00p 155858
17/05/2023 633.00p 651.00p 631.00p 649.00p 133093
16/05/2023 610.00p 640.00p 573.00p 639.00p 566169
15/05/2023 632.00p 658.00p 632.00p 652.00p 211507
12/05/2023 642.00p 642.00p 629.00p 632.00p 245906
11/05/2023 642.00p 654.00p 637.00p 640.00p 32550
10/05/2023 652.00p 660.00p 648.00p 653.00p 75517
09/05/2023 665.00p 669.00p 650.00p 653.00p 117397
05/05/2023 669.00p 670.00p 659.00p 667.00p 90627
04/05/2023 655.00p 681.00p 655.00p 664.00p 132804
03/05/2023 708.00p 732.00p 684.00p 684.00p 89877
02/05/2023 702.00p 706.00p 675.00p 691.00p 72569
28/04/2023 655.00p 682.00p 655.00p 673.00p 218568
27/04/2023 675.00p 691.80p 673.00p 675.00p 61751
26/04/2023 688.00p 688.00p 659.22p 678.00p 260168
25/04/2023 697.00p 707.00p 684.00p 684.00p 529950
24/04/2023 687.00p 719.00p 687.00p 700.00p 143773
21/04/2023 702.00p 702.00p 675.00p 695.00p 370104
20/04/2023 692.00p 692.00p 676.61p 682.00p 213807
19/04/2023 681.00p 689.00p 664.52p 680.00p 77605
18/04/2023 701.00p 703.00p 683.00p 691.00p 121134
17/04/2023 704.00p 711.00p 698.00p 703.00p 141063
14/04/2023 701.00p 717.00p 689.00p 708.00p 100962
13/04/2023 694.00p 694.00p 682.00p 694.00p 454975
12/04/2023 696.00p 696.00p 681.00p 687.00p 88607
11/04/2023 688.00p 714.00p 679.00p 689.00p 221305
06/04/2023 667.00p 693.00p 667.00p 683.00p 146290
05/04/2023 709.00p 716.00p 690.00p 692.00p 85612
04/04/2023 717.00p 727.00p 711.00p 714.00p 290832
03/04/2023 718.00p 723.00p 701.00p 715.00p 164593
31/03/2023 754.00p 754.00p 721.00p 725.00p 62331
30/03/2023 769.00p 769.00p 736.00p 745.00p 86258
29/03/2023 753.00p 766.00p 748.00p 754.00p 189560
28/03/2023 796.00p 800.00p 759.00p 761.00p 249625
27/03/2023 793.00p 797.00p 782.60p 786.00p 197849
24/03/2023 782.00p 790.00p 775.08p 786.00p 56069
23/03/2023 784.00p 799.00p 784.00p 792.00p 48249
22/03/2023 783.00p 799.00p 782.00p 782.00p 237018
21/03/2023 797.00p 808.00p 793.00p 798.00p 89124
20/03/2023 782.00p 802.00p 769.44p 796.00p 471098
17/03/2023 831.00p 831.00p 793.00p 795.00p 300956
16/03/2023 813.00p 820.00p 794.00p 810.00p 95032
15/03/2023 849.00p 864.00p 782.00p 806.00p 719872
14/03/2023 836.00p 860.00p 815.80p 854.00p 258839
13/03/2023 870.00p 870.00p 835.00p 839.00p 113315
10/03/2023 826.00p 858.00p 826.00p 852.00p 82198
09/03/2023 848.00p 871.00p 848.00p 859.00p 497560
08/03/2023 873.00p 897.00p 858.00p 870.00p 156512
07/03/2023 846.00p 872.00p 846.00p 861.00p 52707
06/03/2023 849.00p 863.00p 830.00p 860.00p 40525
03/03/2023 851.00p 857.00p 848.00p 851.00p 49544
02/03/2023 827.00p 856.00p 821.25p 848.00p 396651
01/03/2023 828.00p 851.00p 793.00p 847.00p 85212
28/02/2023 790.00p 825.00p 790.00p 825.00p 182302
27/02/2023 803.00p 817.00p 769.00p 813.00p 100433
24/02/2023 774.00p 816.00p 774.00p 803.00p 328997
23/02/2023 794.00p 829.00p 794.00p 811.00p 51176
22/02/2023 790.00p 813.00p 787.98p 809.00p 55438
21/02/2023 788.00p 812.00p 782.00p 810.00p 101384
20/02/2023 795.00p 847.00p 785.76p 805.00p 31792
17/02/2023 801.00p 813.00p 797.00p 811.00p 48933
16/02/2023 842.00p 842.00p 784.00p 813.00p 251610
15/02/2023 770.00p 806.00p 764.04p 801.00p 35893
14/02/2023 786.00p 810.00p 775.00p 788.00p 67064
13/02/2023 770.00p 807.00p 769.96p 805.00p 27168
10/02/2023 802.00p 804.00p 778.00p 787.00p 56084
09/02/2023 783.00p 818.00p 778.86p 808.00p 65947
08/02/2023 809.00p 834.31p 807.00p 807.00p 140681
07/02/2023 841.00p 847.29p 803.00p 811.00p 55566
06/02/2023 822.00p 851.00p 814.25p 844.00p 76700
03/02/2023 840.00p 857.00p 837.78p 845.00p 80260
02/02/2023 768.00p 851.00p 768.00p 845.00p 192029
01/02/2023 787.00p 877.00p 782.00p 805.00p 148158
31/01/2023 762.00p 787.00p 753.00p 785.00p 105360
30/01/2023 768.00p 777.00p 752.00p 760.00p 237290
27/01/2023 768.00p 775.00p 734.00p 764.00p 416258
26/01/2023 770.00p 800.00p 760.00p 764.00p 159432
25/01/2023 790.00p 790.00p 759.00p 762.00p 151125
24/01/2023 788.00p 814.00p 774.47p 797.00p 106645
23/01/2023 802.00p 807.00p 794.00p 798.00p 123344
20/01/2023 759.00p 802.00p 742.00p 799.00p 87290
19/01/2023 782.00p 790.00p 760.88p 782.00p 49320
18/01/2023 784.00p 803.00p 765.00p 791.00p 35214
17/01/2023 817.00p 830.75p 797.00p 800.00p 152541
16/01/2023 796.00p 808.25p 791.21p 804.00p 62798
13/01/2023 785.00p 805.00p 756.67p 805.00p 221594
12/01/2023 781.00p 794.00p 770.28p 784.00p 36627
11/01/2023 766.00p 789.00p 760.00p 781.00p 45324
10/01/2023 743.00p 772.00p 705.46p 764.00p 88888
09/01/2023 763.00p 774.00p 758.00p 766.00p 308689
06/01/2023 775.00p 775.00p 736.00p 763.00p 74549
05/01/2023 759.00p 775.00p 734.00p 770.00p 80217
04/01/2023 743.00p 771.00p 736.43p 762.00p 206727
03/01/2023 716.00p 773.00p 716.00p 766.00p 81562
30/12/2022 739.00p 758.00p 720.00p 749.00p 22914
29/12/2022 772.00p 772.00p 734.00p 754.00p 48000
28/12/2022 733.00p 745.00p 730.00p 733.00p 25715
23/12/2022 721.00p 746.00p 721.00p 741.00p 50193
22/12/2022 758.00p 768.00p 742.00p 742.00p 52589
21/12/2022 751.00p 763.00p 747.62p 763.00p 37937
20/12/2022 745.00p 753.00p 745.00p 745.00p 54840
19/12/2022 718.00p 759.00p 716.87p 749.00p 65916
16/12/2022 775.00p 775.00p 740.00p 752.00p 243122
15/12/2022 771.00p 776.00p 752.00p 752.00p 278458
14/12/2022 778.00p 790.00p 774.00p 786.00p 116875
13/12/2022 782.00p 798.00p 760.00p 788.00p 235890
12/12/2022 748.00p 767.00p 744.00p 762.00p 254444
09/12/2022 736.00p 756.00p 733.88p 746.00p 100119
08/12/2022 748.00p 753.64p 734.00p 747.00p 216386
07/12/2022 749.00p 763.00p 739.00p 742.00p 1471180
06/12/2022 748.00p 753.00p 745.00p 749.00p 303162
05/12/2022 749.00p 788.00p 712.68p 752.00p 159776
02/12/2022 746.00p 768.00p 744.00p 751.00p 90072
01/12/2022 724.00p 764.00p 722.69p 760.00p 255497
30/11/2022 723.00p 737.56p 723.00p 731.00p 748947
29/11/2022 752.00p 752.00p 731.00p 731.00p 137137
28/11/2022 758.00p 764.00p 735.00p 738.00p 243606
25/11/2022 735.00p 754.00p 728.00p 735.00p 168787
24/11/2022 728.00p 738.00p 723.50p 733.00p 76229
23/11/2022 715.00p 731.00p 715.00p 730.00p 116278
22/11/2022 693.00p 715.00p 690.00p 715.00p 75124
21/11/2022 683.00p 711.00p 681.00p 702.00p 61226
18/11/2022 678.00p 696.00p 674.00p 690.00p 90866
17/11/2022 677.00p 692.00p 665.00p 684.00p 64272
16/11/2022 689.00p 689.00p 668.00p 681.00p 196883
15/11/2022 670.00p 699.00p 663.00p 693.00p 132257
14/11/2022 677.00p 681.20p 647.00p 673.00p 73187
11/11/2022 660.00p 699.00p 659.00p 685.00p 77210
10/11/2022 630.00p 657.00p 619.50p 656.00p 155394
09/11/2022 648.00p 648.00p 632.00p 645.00p 37406
08/11/2022 643.00p 657.00p 634.95p 648.00p 76687
07/11/2022 622.00p 651.64p 620.18p 651.00p 578732
04/11/2022 622.00p 633.00p 618.00p 632.00p 59669
03/11/2022 642.00p 642.00p 619.00p 625.00p 39918
02/11/2022 642.00p 656.00p 634.00p 651.00p 158474
01/11/2022 616.00p 652.00p 616.00p 642.00p 135669
31/10/2022 629.00p 640.00p 626.00p 631.00p 20080
28/10/2022 632.00p 644.00p 627.00p 644.00p 108247
27/10/2022 645.00p 649.00p 635.00p 643.00p 82462
26/10/2022 621.00p 649.00p 611.00p 648.00p 406223
25/10/2022 609.00p 624.00p 600.00p 620.00p 720621
24/10/2022 617.00p 617.00p 596.02p 600.00p 295209

*Close Price adjusted for both dividends and splits