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	111.60p on 12-11-2026 at 11:03:22
Change	-0.60p -0.53%
Buy	111.60p
Sell	111.40p

Last Trade:	Sell 244.00 at 111.432p
Day's Volume:	24,984
Last Close:	112.20p
Open:	114.60p
ISIN:	GB00BLWDVP51

Day's Range	111.00p - 114.60p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£122.03m
VWAP:	111.47264p
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
Sell*	244	111.432p	Ordinary	11:03:20 - 12-Nov-26
Sell*	56	111.60p	Automatic Execution	10:46:27 - 12-Nov-26
Sell*	303	111.60p	Automatic Execution	10:46:27 - 12-Nov-26
Sell*	173	111.40p	Automatic Execution	10:46:20 - 12-Nov-26
Buy*	9	111.60p	Automatic Execution	10:46:20 - 12-Nov-26
Buy*	740	111.60p	Automatic Execution	10:46:20 - 12-Nov-26
Buy*	2,043	111.60p	Automatic Execution	10:46:20 - 12-Nov-26
Buy*	1,541	111.60p	Automatic Execution	10:46:20 - 12-Nov-26
Sell*	676	111.60p	Automatic Execution	10:34:45 - 12-Nov-26
Sell*	9,109	111.1536p	Negotiated Trade	10:34:28 - 12-Nov-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	114.60	114.60	111.00	112.20	24,984
11th Nov 2026 (Wed)	112.40	112.60	110.00	112.20	166,645
10th Nov 2026 (Tue)	113.20	114.20	111.00	113.20	1,088,698
9th Nov 2026 (Mon)	109.00	114.00	109.00	113.20	202,004
6th Nov 2026 (Fri)	109.00	111.00	106.60	110.00	173,293
5th Nov 2026 (Thu)	109.20	112.00	106.00	109.40	466,579
4th Nov 2026 (Wed)	102.00	109.00	101.00	109.00	947,716
3rd Nov 2026 (Tue)	102.00	103.40	101.00	101.00	432,257
2nd Nov 2026 (Mon)	102.00	102.00	101.40	101.40	109,600
30th Oct 2026 (Fri)	106.00	106.00	103.00	103.80	59,159
29th Oct 2026 (Thu)	105.00	105.80	105.00	105.20	316,095
28th Oct 2026 (Wed)	104.40	105.40	104.00	105.00	205,298
27th Oct 2026 (Tue)	106.20	106.20	106.20	106.20	63,543
26th Oct 2026 (Mon)	102.40	107.20	102.40	106.00	75,571
23rd Oct 2026 (Fri)	104.60	105.20	102.80	103.40	104,373
22nd Oct 2026 (Thu)	104.00	105.20	103.00	104.80	130,723
21st Oct 2026 (Wed)	108.40	111.40	108.20	109.00	365,932
20th Oct 2026 (Tue)	106.00	108.40	105.00	108.40	285,257
19th Oct 2026 (Mon)	106.00	108.00	103.80	105.20	664,596
16th Oct 2026 (Fri)	105.00	108.40	102.20	102.20	252,626
15th Oct 2026 (Thu)	103.00	108.20	103.00	107.20	225,565
14th Oct 2026 (Wed)	103.60	105.00	101.00	103.40	235,434
13th Oct 2026 (Tue)	103.00	104.60	103.00	103.00	84,179
12th Oct 2026 (Mon)	104.00	104.80	103.00	104.00	154,084

See more FDM Group price history

Date	Source	Headline
FDM Group (FDM) Regulatory News
11th Nov 2026 5:43 pm	RNS	Holding(s) in Company
4th Nov 2026 7:00 am	RNS	Trading Statement
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

See more FDM Group regulatory news

FTSE 100 Latest

Value10,876.07

Change40.60