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	111.40p on 26-08-2026 at 11:12:21
Change	-3.20p -2.79%
Buy	112.80p
Sell	111.60p

Last Trade:	Buy 3,000.00 at 112.50p
Day's Volume:	22,385
Last Close:	114.60p
Open:	112.20p
ISIN:	GB00BLWDVP51

Day's Range	111.40p - 113.40p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£121.81m
VWAP:	112.88003p
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*	3,000	112.50p	Ordinary	12:12:19 - 26-Aug-26
Sell*	635	111.40p	Automatic Execution	12:02:53 - 26-Aug-26
Sell*	772	112.20p	Automatic Execution	12:02:53 - 26-Aug-26
Sell*	650	112.40p	Automatic Execution	12:02:53 - 26-Aug-26
Sell*	165	112.40p	Automatic Execution	12:02:53 - 26-Aug-26
Buy*	165	113.00p	Automatic Execution	12:02:53 - 26-Aug-26
Sell*	5,256	112.40p	Automatic Execution	12:02:53 - 26-Aug-26
Sell*	6	112.40p	Automatic Execution	12:00:03 - 26-Aug-26
Sell*	338	112.40p	Automatic Execution	11:52:48 - 26-Aug-26
Sell*	338	112.60p	Automatic Execution	11:26:19 - 26-Aug-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	113.60	116.00	112.80	114.00	931,146
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

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

Value10,869.45

Change-16.71