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	104.60p on 04-09-2026 at 18:35:09
Change	-5.20p -4.74%
Buy	105.60p
Sell	105.00p

Last Trade:	Sell 16,874.00 at 104.60p
Day's Volume:	385,570
Last Close:	104.60p
Open:	109.80p
ISIN:	GB00BLWDVP51

Day's Range	104.60p - 109.80p
52wk Range:	94.50p - 165.80p
Market Capitalisation:	£114.38m
VWAP:	106.7172p
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*	16,874	104.60p	Uncrossing Trade	16:35:18 - 04-Sep-26
Buy*	2	105.60p	SI Trade	16:29:51 - 04-Sep-26
Sell*	70	105.00p	Automatic Execution	16:29:51 - 04-Sep-26
Sell*	25,000	104.885p	SI Trade	16:29:11 - 04-Sep-26
Buy*	2	105.60p	SI Trade	16:28:53 - 04-Sep-26
Sell*	1,160	105.00p	Automatic Execution	16:28:43 - 04-Sep-26
Unknown*	0	105.00p	SI Trade	16:27:27 - 04-Sep-26
Sell*	1,140	105.00p	Automatic Execution	16:27:27 - 04-Sep-26
Sell*	55	105.00p	Automatic Execution	16:26:15 - 04-Sep-26
Sell*	3,279	105.00p	Automatic Execution	16:26:15 - 04-Sep-26

See more FDM Group trades

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

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

Value10,831.09

Change-0.43