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	109.20p on 06-08-2026 at 13:05:08
Change	-1.20p -1.09%
Buy	109.60p
Sell	109.20p

Last Trade:	Sell 19.00 at 109.20p
Day's Volume:	486,853
Last Close:	110.40p
Open:	110.00p
ISIN:	GB00BLWDVP51

Day's Range	108.00p - 111.80p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£119.40m
VWAP:	110.38419p
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
Sell*	19	109.20p	Automatic Execution	14:04:41 - 06-Aug-26
Sell*	1,000	109.32p	Ordinary	14:00:01 - 06-Aug-26
Sell*	16	109.20p	Automatic Execution	13:58:24 - 06-Aug-26
Sell*	14	109.20p	Automatic Execution	13:51:17 - 06-Aug-26
Sell*	12	109.20p	Automatic Execution	13:45:03 - 06-Aug-26
Sell*	623	109.20p	SI Trade	13:43:27 - 06-Aug-26
Sell*	9	109.20p	Automatic Execution	13:39:30 - 06-Aug-26
Sell*	9	109.20p	Automatic Execution	13:35:03 - 06-Aug-26
Buy*	321	109.20p	Automatic Execution	13:27:11 - 06-Aug-26
Buy*	780	109.00p	Automatic Execution	13:27:11 - 06-Aug-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Jul 2026 (Mon)	117.00	120.80	113.60	120.00	587,483
17th Jul 2026 (Fri)	112.80	113.40	111.00	113.40	245,647
16th Jul 2026 (Thu)	110.00	112.80	109.40	112.00	63,418
15th Jul 2026 (Wed)	116.20	116.20	111.00	111.20	254,196
14th Jul 2026 (Tue)	108.40	116.80	108.40	116.80	208,994
13th Jul 2026 (Mon)	108.40	111.00	105.00	109.60	379,972
10th Jul 2026 (Fri)	106.00	108.80	104.80	107.00	20,667
9th Jul 2026 (Thu)	107.00	107.00	101.40	105.80	182,586
8th Jul 2026 (Wed)	107.60	107.60	103.00	105.40	264,430
7th Jul 2026 (Tue)	106.00	109.80	106.00	108.60	69,445
6th Jul 2026 (Mon)	108.40	108.40	105.60	107.20	86,439

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

Value10,904.61

Change16.31