Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

FDM Group (FDM) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 129.40 132.40 129.00 129.40 475,053
27th Aug 2025 (Wed) 130.40 131.00 128.00 130.60 347,172
26th Aug 2025 (Tue) 138.00 138.00 130.20 130.20 606,791
25th Aug 2025 (Mon) 137.40 137.40 137.40 137.40 0
22nd Aug 2025 (Fri) 138.00 138.60 135.40 137.40 605,861
21st Aug 2025 (Thu) 133.80 137.20 133.60 136.00 476,976
20th Aug 2025 (Wed) 127.40 133.40 127.40 133.40 718,841
19th Aug 2025 (Tue) 123.20 129.60 123.20 128.20 745,175
18th Aug 2025 (Mon) 127.00 127.00 122.80 122.80 244,086
15th Aug 2025 (Fri) 124.60 125.60 123.00 123.60 261,435
14th Aug 2025 (Thu) 126.20 126.80 123.20 124.20 178,251
13th Aug 2025 (Wed) 125.00 127.00 123.00 125.80 269,974
12th Aug 2025 (Tue) 126.00 126.60 124.60 124.60 234,882
11th Aug 2025 (Mon) 125.00 128.00 124.00 125.00 755,319
8th Aug 2025 (Fri) 125.00 125.00 121.00 124.00 3,007,251
7th Aug 2025 (Thu) 127.00 127.00 123.40 123.40 545,814
6th Aug 2025 (Wed) 127.20 127.60 125.20 126.00 1,116,939
5th Aug 2025 (Tue) 124.80 128.40 124.00 125.80 1,664,731
4th Aug 2025 (Mon) 119.00 127.00 119.00 123.80 658,884
1st Aug 2025 (Fri) 121.40 123.20 117.60 119.00 7,545,585
31st Jul 2025 (Thu) 125.00 129.00 118.00 121.40 4,089,408
30th Jul 2025 (Wed) 147.40 153.20 124.20 124.20 8,389,953
29th Jul 2025 (Tue) 195.60 196.60 193.00 195.00 395,043
28th Jul 2025 (Mon) 197.00 199.40 195.00 195.00 563,145
25th Jul 2025 (Fri) 200.50 200.50 197.00 197.80 261,483
24th Jul 2025 (Thu) 203.00 204.00 199.80 199.80 92,301
23rd Jul 2025 (Wed) 205.00 208.00 203.00 203.00 101,835
22nd Jul 2025 (Tue) 204.00 204.50 202.00 203.00 79,993
21st Jul 2025 (Mon) 210.00 210.00 203.50 205.00 823,219
18th Jul 2025 (Fri) 207.00 207.50 203.50 206.50 103,767
17th Jul 2025 (Thu) 207.00 209.50 204.50 206.50 175,605
16th Jul 2025 (Wed) 209.50 210.00 206.00 207.00 78,995
15th Jul 2025 (Tue) 205.00 213.00 205.00 209.50 171,175
14th Jul 2025 (Mon) 209.00 210.00 206.00 206.00 109,345
11th Jul 2025 (Fri) 216.50 216.50 209.00 209.00 192,775
10th Jul 2025 (Thu) 217.00 219.50 217.00 217.00 104,507
9th Jul 2025 (Wed) 218.00 220.00 216.50 217.50 96,179
8th Jul 2025 (Tue) 222.00 222.00 214.50 219.00 107,668
7th Jul 2025 (Mon) 219.00 219.00 214.00 214.00 97,979
4th Jul 2025 (Fri) 220.00 221.00 217.50 217.50 86,164
3rd Jul 2025 (Thu) 218.00 225.50 218.00 220.50 739,554
2nd Jul 2025 (Wed) 216.00 223.00 213.50 220.00 279,125
1st Jul 2025 (Tue) 213.00 217.50 211.50 216.00 402,094
30th Jun 2025 (Mon) 211.00 215.50 210.50 213.50 246,553
FTSE 100 Latest
Value9,211.38
Change-5.44