Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

FDM Group (FDM) Share Price

Intraday
Historical

Price	114.00p on 21-08-2026 at 11:25:08
Change	0.40p 0.35%
Buy	114.20p
Sell	113.80p

Last Trade:	Buy 237.00 at 114.00p
Day's Volume:	454,651
Last Close:	113.60p
Open:	113.60p
ISIN:	GB00BLWDVP51

Day's Range	113.00p - 116.00p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£124.65m
VWAP:	114.96207p
Shares in Issue:	109.34m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
FDM Group (FDM) Latest Trades
Buy*	237	114.00p	Automatic Execution	12:23:57 - 21-Aug-26
Buy*	397	114.00p	Automatic Execution	12:23:33 - 21-Aug-26
Sell*	175	113.80p	Ordinary	12:23:28 - 21-Aug-26
Sell*	309	114.00p	Ordinary	11:32:33 - 21-Aug-26
Sell*	79	114.00p	Automatic Execution	11:32:33 - 21-Aug-26
Buy*	347	114.34p	Ordinary	11:25:41 - 21-Aug-26
Buy*	20,000	114.40p	Ordinary	11:16:13 - 21-Aug-26
Unknown*	-17,500	114.40p	Ordinary Correction	11:16:13 - 21-Aug-26
Buy*	17,500	114.40p	Ordinary	11:16:13 - 21-Aug-26
Buy*	123	114.40p	Automatic Execution	11:06:33 - 21-Aug-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	113.80	114.20	112.20	113.60	1,232,084
19th Aug 2026 (Wed)	111.80	115.40	111.00	114.00	306,497
18th Aug 2026 (Tue)	116.00	116.00	111.80	112.40	254,452
17th Aug 2026 (Mon)	114.40	114.40	111.20	112.40	686,726
14th Aug 2026 (Fri)	116.00	116.00	112.40	114.40	1,102,320
13th Aug 2026 (Thu)	114.40	114.40	112.00	112.00	106,789
12th Aug 2026 (Wed)	114.00	114.00	111.60	111.80	57,066
11th Aug 2026 (Tue)	113.60	115.40	113.00	113.80	392,904
10th Aug 2026 (Mon)	114.40	115.60	110.00	112.00	417,352
7th Aug 2026 (Fri)	111.00	112.40	109.00	111.20	762,757
6th Aug 2026 (Thu)	110.00	111.80	108.00	108.40	747,155
5th Aug 2026 (Wed)	113.80	113.80	110.00	110.40	282,104
4th Aug 2026 (Tue)	117.80	117.80	110.80	113.80	680,602
3rd Aug 2026 (Mon)	127.00	127.00	112.00	115.00	1,266,135
31st Jul 2026 (Fri)	135.00	135.00	123.20	123.20	277,632
30th Jul 2026 (Thu)	134.60	135.20	128.00	128.00	270,367
29th Jul 2026 (Wed)	126.00	134.40	126.00	134.40	477,335
28th Jul 2026 (Tue)	123.60	128.00	122.80	128.00	859,084
27th Jul 2026 (Mon)	123.00	126.20	120.80	123.40	497,712
24th Jul 2026 (Fri)	114.00	119.00	114.00	118.20	170,225
23rd Jul 2026 (Thu)	117.00	117.00	113.40	115.60	282,823
22nd Jul 2026 (Wed)	120.00	120.00	114.80	114.80	163,402
21st Jul 2026 (Tue)	121.00	121.00	117.00	120.00	512,280

See more FDM Group price history

Date	Source	Headline
FDM Group (FDM) Regulatory News
3rd Aug 2026 7:00 am	RNS	Half-year Financial Report
2nd Jul 2026 2:05 pm	RNS	Notice of Interim Results
1st Jul 2026 9:31 am	RNS	Total Voting Rights
25th Jun 2026 2:22 pm	RNS	Director/PCA Shareholding
19th Jun 2026 3:31 pm	RNS	Notification of Transaction of PDMR
19th Jun 2026 3:00 pm	RNS	Notification of Transactions of Directors
8th Jun 2026 8:24 am	RNS	Disclosure of PSP Performance Condition Targets
3rd Jun 2026 11:01 am	RNS	Admission to Trading
2nd Jun 2026 2:23 pm	RNS	Director Shareholding & Block Listing Application
1st Jun 2026 7:00 am	RNS	Total Voting Rights

See more FDM Group regulatory news

FTSE 100 Latest

Value10,768.67

Change20.51