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	115.00p on 24-08-2026 at 18:35:07
Change	1.00p 0.88%
Buy	115.20p
Sell	114.40p

Last Trade:	Buy 63.00 at 115.00p
Day's Volume:	76,497
Last Close:	115.00p
Open:	116.00p
ISIN:	GB00BLWDVP51

Day's Range	112.60p - 116.00p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£125.75m
VWAP:	114.64338p
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*	63	115.00p	SI Trade	16:35:01 - 24-Aug-26
Buy*	583	115.00p	Automatic Execution	16:15:08 - 24-Aug-26
Unknown*	36	114.60p	SI Trade	16:07:44 - 24-Aug-26
Sell*	23	114.60p	SI Trade	16:07:42 - 24-Aug-26
Unknown*	83	114.60p	SI Trade	16:07:42 - 24-Aug-26
Buy*	613	114.60p	Automatic Execution	16:07:42 - 24-Aug-26
Buy*	1,178	114.00p	Automatic Execution	16:05:40 - 24-Aug-26
Buy*	826	114.20p	SI Trade	16:05:40 - 24-Aug-26
Buy*	2,787	114.00p	Automatic Execution	16:05:40 - 24-Aug-26
Buy*	2,300	114.00p	Automatic Execution	16:05:40 - 24-Aug-26

See more FDM Group trades

FDM Group (FDM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Jul 2026 (Fri)	114.00	119.00	114.00	118.20	170,225

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

Value10,854.32

Change37.76