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	110.20p on 22-09-2026 at 18:15:10
Change	5.60p 5.35%
Buy	110.80p
Sell	109.80p

Last Trade:	Unknown 46,400.00 at 110.20p
Day's Volume:	359,255
Last Close:	110.20p
Open:	106.80p
ISIN:	GB00BLWDVP51

Day's Range	106.20p - 113.00p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£120.50m
VWAP:	110.38036p
Shares in Issue:	109.35m

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
Unknown*	46,400	110.20p	OTC Trade	17:05:51 - 22-Sep-26
Sell*	22,532	110.20p	Uncrossing Trade	16:35:23 - 22-Sep-26
Buy*	1,033	110.00p	Automatic Execution	16:29:23 - 22-Sep-26
Buy*	455	110.80p	Automatic Execution	16:29:00 - 22-Sep-26
Buy*	4	111.00p	Automatic Execution	16:27:53 - 22-Sep-26
Sell*	21	110.40p	Automatic Execution	16:27:01 - 22-Sep-26
Sell*	10	110.20p	Automatic Execution	16:26:59 - 22-Sep-26
Buy*	500	113.77p	Ordinary	16:22:25 - 22-Sep-26
Sell*	673	110.60p	Automatic Execution	16:20:59 - 22-Sep-26
Buy*	22	111.20p	Automatic Execution	16:20:59 - 22-Sep-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	106.80	113.00	106.20	110.20	359,255
21st Sep 2026 (Mon)	105.20	106.20	104.00	104.60	86,100
18th Sep 2026 (Fri)	104.20	106.40	101.80	106.40	264,758
17th Sep 2026 (Thu)	106.40	106.40	102.40	104.60	114,758
16th Sep 2026 (Wed)	101.80	102.60	101.80	101.80	53,268
15th Sep 2026 (Tue)	105.60	105.60	101.80	101.80	38,279
14th Sep 2026 (Mon)	101.60	105.60	101.60	104.20	263,655
11th Sep 2026 (Fri)	100.00	103.20	100.00	103.20	668,246
10th Sep 2026 (Thu)	102.20	102.20	98.90	99.50	219,556
9th Sep 2026 (Wed)	101.60	103.00	98.90	101.20	736,369
8th Sep 2026 (Tue)	105.80	105.80	102.00	103.20	216,061
7th Sep 2026 (Mon)	104.00	107.00	103.20	107.00	198,865
4th Sep 2026 (Fri)	109.80	109.80	104.60	104.60	385,570
3rd Sep 2026 (Thu)	110.80	111.20	109.80	109.80	73,652
2nd Sep 2026 (Wed)	109.00	111.20	108.00	111.20	150,332
1st Sep 2026 (Tue)	111.40	112.00	109.60	111.40	293,231
31st Aug 2026 (Mon)	111.40	111.40	111.40	111.40	0
28th Aug 2026 (Fri)	112.00	112.20	109.40	111.40	173,939
27th Aug 2026 (Thu)	112.60	112.60	110.40	111.00	133,710
26th Aug 2026 (Wed)	112.20	113.40	111.20	111.80	82,217
25th Aug 2026 (Tue)	116.00	116.00	113.60	114.60	144,540
24th Aug 2026 (Mon)	116.00	116.00	112.60	115.00	76,497

See more FDM Group price history

Date	Source	Headline
FDM Group (FDM) Regulatory News
1st Sep 2026 7:00 am	RNS	Total Voting Rights
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

See more FDM Group regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68