FDM Group (Holdings) (FDM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FDM Group (Holdings)

Date Open High Low Close* Volume
02/04/2025 252.00p 260.50p 250.00p 259.00p 357936
01/04/2025 252.00p 259.00p 251.00p 253.50p 115293
31/03/2025 255.00p 263.00p 248.00p 251.00p 303493
28/03/2025 262.00p 266.00p 259.00p 262.00p 280073
27/03/2025 258.00p 266.50p 258.00p 262.00p 198303
26/03/2025 259.00p 266.00p 256.50p 265.00p 220437
25/03/2025 265.00p 270.00p 256.50p 259.50p 264922
24/03/2025 260.00p 270.00p 252.50p 270.00p 827806
21/03/2025 252.00p 258.00p 248.00p 252.00p 660627
20/03/2025 253.00p 262.00p 240.00p 250.00p 820212
19/03/2025 232.00p 266.00p 220.01p 256.00p 1100355
18/03/2025 220.50p 223.00p 217.50p 222.00p 434723
17/03/2025 213.00p 221.00p 213.00p 219.50p 353795
14/03/2025 213.00p 223.00p 211.00p 218.50p 360690
13/03/2025 233.50p 233.50p 214.50p 220.00p 329982
12/03/2025 228.00p 228.00p 221.00p 221.00p 196146
11/03/2025 219.00p 225.00p 219.00p 220.00p 164449
10/03/2025 225.00p 233.00p 220.50p 221.50p 211064
07/03/2025 236.50p 236.50p 223.00p 226.00p 209668
06/03/2025 222.00p 228.00p 220.50p 225.00p 587055
05/03/2025 220.50p 227.00p 217.50p 219.00p 512692
04/03/2025 225.00p 225.50p 216.00p 216.00p 122517
03/03/2025 223.00p 228.31p 221.50p 226.00p 117286
28/02/2025 223.00p 223.00p 214.88p 218.50p 2622597
27/02/2025 236.50p 236.50p 221.50p 222.00p 240723
26/02/2025 230.00p 235.50p 223.50p 226.00p 347392
25/02/2025 228.00p 238.50p 224.50p 228.00p 280872
24/02/2025 229.50p 236.00p 228.00p 228.50p 158148
21/02/2025 225.00p 236.00p 225.00p 230.00p 175504
20/02/2025 228.00p 237.50p 224.00p 226.00p 759830
19/02/2025 243.00p 243.00p 228.50p 229.00p 114498
18/02/2025 233.50p 241.00p 230.50p 233.50p 283801
17/02/2025 235.00p 246.50p 231.00p 235.00p 242868
14/02/2025 239.50p 244.50p 235.50p 242.50p 116732
13/02/2025 235.50p 239.50p 232.00p 238.00p 145745
12/02/2025 239.50p 241.00p 233.00p 235.50p 359532
11/02/2025 244.50p 244.50p 225.50p 237.00p 155572
10/02/2025 233.00p 239.50p 229.50p 235.00p 418746
07/02/2025 241.00p 241.45p 235.00p 235.00p 84182
06/02/2025 236.00p 243.00p 234.00p 239.50p 603342
05/02/2025 230.00p 240.00p 230.00p 235.00p 128922
04/02/2025 228.00p 238.50p 228.00p 230.50p 178741
03/02/2025 230.00p 235.50p 227.50p 233.00p 141530
31/01/2025 230.00p 241.50p 230.00p 234.50p 250510
30/01/2025 225.00p 242.00p 225.00p 241.00p 907132
29/01/2025 260.00p 261.50p 227.00p 228.50p 3364750
28/01/2025 265.50p 282.50p 261.50p 265.00p 140248
27/01/2025 274.00p 280.00p 268.50p 277.50p 66446
24/01/2025 268.50p 278.00p 266.30p 275.50p 54581
23/01/2025 264.50p 271.00p 257.00p 265.00p 340185
22/01/2025 265.50p 271.50p 263.00p 263.00p 803926
21/01/2025 264.50p 277.50p 260.00p 262.50p 399639
20/01/2025 262.50p 269.50p 261.50p 266.00p 235545
17/01/2025 260.50p 265.00p 255.00p 262.00p 980576
16/01/2025 268.00p 268.50p 257.00p 257.00p 123172
15/01/2025 263.50p 270.50p 263.50p 267.50p 114015
14/01/2025 269.00p 287.50p 264.50p 264.50p 670297
13/01/2025 274.50p 293.00p 270.00p 270.00p 319327
10/01/2025 290.00p 295.00p 278.50p 280.00p 50095
09/01/2025 296.00p 300.00p 291.00p 291.00p 266342
08/01/2025 317.50p 317.50p 291.00p 295.50p 65696
07/01/2025 315.00p 317.50p 300.00p 305.00p 402888
06/01/2025 312.50p 320.50p 302.00p 306.00p 54847
03/01/2025 317.00p 320.00p 306.70p 308.50p 45767
02/01/2025 315.00p 320.00p 310.84p 318.00p 40621
31/12/2024 309.00p 316.00p 308.00p 315.00p 26616
30/12/2024 311.50p 316.48p 303.50p 311.50p 24691
27/12/2024 316.00p 321.02p 315.00p 315.50p 20066
24/12/2024 308.50p 319.50p 306.00p 317.50p 29326
23/12/2024 304.50p 310.50p 303.00p 307.50p 39238
20/12/2024 311.50p 319.50p 301.24p 304.50p 81198
19/12/2024 315.00p 315.00p 300.67p 309.00p 93968
18/12/2024 304.00p 308.50p 303.50p 303.50p 71927
17/12/2024 306.00p 307.50p 303.47p 305.00p 33363
16/12/2024 305.00p 326.00p 305.00p 308.50p 47399
13/12/2024 319.50p 320.00p 308.00p 311.00p 67951
12/12/2024 316.50p 320.00p 310.00p 312.00p 285759
11/12/2024 314.00p 321.50p 314.00p 318.00p 198096
10/12/2024 317.00p 321.50p 313.50p 318.00p 32978
09/12/2024 318.50p 322.00p 316.50p 318.50p 250967
06/12/2024 319.50p 325.50p 315.86p 318.00p 40472
05/12/2024 316.00p 320.00p 313.00p 315.50p 100931
04/12/2024 323.00p 324.00p 314.50p 318.50p 192451
03/12/2024 324.00p 328.21p 312.50p 315.50p 248811
02/12/2024 323.00p 326.50p 318.84p 324.50p 182504
29/11/2024 320.50p 342.00p 312.50p 323.50p 125478
28/11/2024 322.50p 338.00p 311.50p 326.00p 31521
27/11/2024 320.50p 325.50p 319.00p 325.50p 71677
26/11/2024 326.00p 330.00p 317.50p 320.50p 44079
25/11/2024 302.00p 331.50p 302.00p 323.00p 178583
22/11/2024 315.50p 330.00p 313.00p 314.00p 359628
21/11/2024 305.00p 317.00p 305.00p 315.00p 164745
20/11/2024 324.50p 331.08p 311.92p 315.00p 146625
19/11/2024 335.00p 335.50p 315.00p 325.00p 98185
18/11/2024 322.00p 330.50p 314.00p 327.50p 56533
15/11/2024 318.00p 326.00p 313.00p 322.00p 478709
14/11/2024 318.00p 341.00p 313.50p 317.50p 157837
13/11/2024 337.50p 340.00p 320.50p 325.50p 131224
12/11/2024 344.00p 365.50p 338.50p 338.50p 125266
11/11/2024 348.50p 360.00p 345.00p 348.50p 15104
08/11/2024 360.00p 373.50p 347.00p 348.00p 21314
07/11/2024 352.50p 359.50p 352.00p 357.50p 32934
06/11/2024 332.50p 361.50p 324.50p 352.50p 157503
05/11/2024 350.00p 352.50p 344.00p 344.00p 101941
04/11/2024 357.50p 367.95p 344.50p 350.00p 41372
01/11/2024 352.00p 363.50p 350.31p 360.00p 36515
31/10/2024 362.50p 392.00p 354.00p 354.00p 50044
30/10/2024 383.50p 383.50p 360.00p 365.00p 648015
29/10/2024 370.00p 374.50p 363.52p 367.00p 113457
28/10/2024 372.00p 388.98p 367.00p 368.00p 201389
25/10/2024 371.00p 372.00p 368.50p 372.00p 124214
24/10/2024 367.50p 386.98p 367.50p 370.50p 116701
23/10/2024 369.00p 373.45p 362.50p 370.50p 49320
22/10/2024 360.00p 374.50p 360.00p 371.00p 56013
21/10/2024 398.00p 398.00p 361.50p 361.50p 64690
18/10/2024 390.50p 408.50p 382.97p 383.00p 39823
17/10/2024 399.50p 417.50p 394.05p 402.50p 47485
16/10/2024 395.50p 409.50p 395.50p 398.50p 26976
15/10/2024 395.50p 403.01p 395.50p 398.00p 99424
14/10/2024 384.50p 393.50p 374.70p 391.00p 44386
11/10/2024 386.00p 391.50p 379.00p 385.50p 32554
10/10/2024 383.00p 392.00p 382.50p 388.00p 51659
09/10/2024 391.50p 402.00p 387.50p 401.50p 90584
08/10/2024 389.00p 393.00p 377.00p 391.00p 25605
07/10/2024 399.50p 417.00p 385.50p 390.00p 40063
04/10/2024 395.00p 395.00p 383.00p 390.00p 21607
03/10/2024 387.50p 388.50p 382.00p 385.00p 67324
02/10/2024 388.00p 404.50p 383.50p 386.00p 46660
01/10/2024 399.50p 399.50p 383.50p 387.00p 53460
30/09/2024 378.50p 409.00p 378.50p 385.00p 111025
27/09/2024 385.00p 394.00p 381.50p 385.00p 140613
26/09/2024 392.00p 398.00p 365.50p 390.00p 132038
25/09/2024 400.00p 400.00p 380.00p 387.50p 165269
24/09/2024 395.00p 404.98p 393.50p 394.00p 17421
23/09/2024 400.00p 414.00p 391.00p 395.00p 55446
20/09/2024 396.50p 423.00p 390.00p 393.50p 226064
19/09/2024 392.00p 414.98p 392.00p 405.50p 95896
18/09/2024 400.00p 400.00p 389.00p 395.50p 96517
17/09/2024 392.00p 402.25p 392.00p 397.00p 73160
16/09/2024 392.00p 419.50p 392.00p 400.00p 69518
13/09/2024 398.00p 415.37p 398.00p 401.00p 103626
12/09/2024 413.50p 420.00p 394.00p 400.00p 81132
11/09/2024 396.50p 400.55p 393.00p 395.50p 36769
10/09/2024 402.50p 409.50p 394.50p 395.00p 36878
09/09/2024 402.00p 414.50p 398.00p 402.00p 21760
06/09/2024 405.00p 414.00p 403.00p 403.00p 38534
05/09/2024 412.00p 415.91p 403.02p 404.50p 20450
04/09/2024 400.00p 407.50p 400.00p 404.00p 132614
03/09/2024 425.00p 425.00p 406.23p 406.50p 28773
02/09/2024 411.00p 414.50p 405.00p 408.00p 23513
30/08/2024 405.00p 416.00p 405.00p 416.00p 105308
29/08/2024 410.50p 421.00p 405.50p 411.00p 69337
28/08/2024 405.00p 413.50p 405.00p 410.00p 31164
27/08/2024 428.00p 431.00p 409.50p 409.50p 92503
23/08/2024 412.00p 429.50p 403.00p 429.00p 175429
22/08/2024 425.50p 427.02p 405.00p 405.00p 303479
21/08/2024 419.00p 430.56p 419.00p 426.00p 195774
20/08/2024 443.50p 443.50p 419.50p 429.00p 66120
19/08/2024 421.00p 433.45p 421.00p 433.00p 257021
16/08/2024 424.00p 443.50p 419.51p 433.00p 105397
15/08/2024 421.50p 427.50p 411.00p 426.00p 39015
14/08/2024 414.50p 425.00p 410.00p 421.50p 74768
13/08/2024 401.50p 423.50p 401.50p 414.50p 20771
12/08/2024 414.00p 439.50p 406.00p 421.00p 24171
09/08/2024 415.00p 423.50p 404.30p 418.50p 33805
08/08/2024 431.50p 431.50p 405.00p 411.50p 49613
07/08/2024 400.00p 413.00p 392.00p 410.00p 56714
06/08/2024 406.00p 412.00p 396.00p 410.00p 92148
05/08/2024 425.00p 425.00p 397.00p 403.00p 71613
02/08/2024 430.00p 449.50p 413.50p 420.00p 45692
01/08/2024 405.00p 437.50p 405.00p 426.50p 82909
31/07/2024 406.50p 425.50p 396.47p 425.50p 266689
30/07/2024 430.00p 433.00p 398.00p 413.00p 32572
29/07/2024 418.50p 429.50p 401.00p 413.00p 23853
26/07/2024 414.00p 427.00p 400.50p 418.00p 36729
25/07/2024 425.00p 425.00p 402.50p 415.50p 62892
24/07/2024 392.00p 415.00p 392.00p 410.50p 47122
23/07/2024 413.00p 415.55p 408.50p 409.00p 81591
22/07/2024 425.00p 429.00p 410.00p 415.00p 22604
19/07/2024 415.00p 420.00p 393.50p 408.50p 35920
18/07/2024 420.50p 430.50p 406.00p 408.50p 63120
17/07/2024 408.00p 423.00p 407.50p 423.00p 32091
16/07/2024 408.00p 408.00p 397.00p 408.00p 41848
15/07/2024 398.00p 401.50p 388.50p 401.50p 39953
12/07/2024 402.00p 402.00p 393.00p 394.00p 163588
11/07/2024 408.00p 410.50p 366.00p 397.50p 148010
10/07/2024 417.50p 417.50p 398.50p 414.00p 89592
09/07/2024 400.00p 407.50p 398.00p 400.50p 97366
08/07/2024 405.00p 408.00p 402.00p 408.00p 148372
05/07/2024 385.00p 405.00p 385.00p 405.00p 104633
04/07/2024 405.00p 420.00p 376.50p 400.00p 40878
03/07/2024 392.00p 405.00p 392.00p 405.00p 59033
02/07/2024 408.00p 417.50p 398.00p 402.00p 77036
01/07/2024 396.50p 421.50p 396.50p 405.00p 166222
28/06/2024 409.00p 413.00p 403.43p 411.00p 69482
27/06/2024 397.50p 422.50p 385.00p 406.00p 2523677
26/06/2024 392.00p 421.00p 385.50p 405.00p 178951
25/06/2024 392.00p 404.50p 392.00p 402.00p 148911
24/06/2024 405.00p 413.50p 392.50p 407.00p 58974
21/06/2024 390.50p 410.00p 390.50p 405.00p 774250

*Close Price adjusted for both dividends and splits