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	101.80p on 15-09-2026 at 18:15:11
Change	-2.40p -2.3%
Buy	102.80p
Sell	102.40p

Last Trade:	Buy 14,280.00 at 101.80p
Day's Volume:	38,279
Last Close:	101.80p
Open:	105.60p
ISIN:	GB00BLWDVP51

Day's Range	101.80p - 105.60p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£111.31m
VWAP:	102.9153p
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
Buy*	14,280	101.80p	Suspected BUY Trade	16:35:08 - 15-Sep-26
Sell*	7	102.40p	SI Trade	16:29:01 - 15-Sep-26
Buy*	28	102.80p	SI Trade	16:28:44 - 15-Sep-26
Unknown*	7	102.40p	OTC Trade	16:22:49 - 15-Sep-26
Buy*	4	102.40p	Automatic Execution	15:58:49 - 15-Sep-26
Unknown*	0	102.40p	SI Trade	15:51:11 - 15-Sep-26
Buy*	120	102.40p	SI Trade	15:32:53 - 15-Sep-26
Sell*	13	102.40p	Automatic Execution	15:20:04 - 15-Sep-26
Buy*	491	102.80p	Automatic Execution	15:18:38 - 15-Sep-26
Sell*	482	102.40p	Automatic Execution	15:18:38 - 15-Sep-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,658.13

Change-39.44