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
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
20/06/2024 398.00p 402.50p 369.50p 402.50p 91336
19/06/2024 378.00p 398.00p 378.00p 388.50p 84050
18/06/2024 396.00p 396.00p 366.00p 389.50p 56402
17/06/2024 382.00p 397.00p 368.00p 382.50p 83927
14/06/2024 358.50p 380.00p 358.50p 376.50p 91703
13/06/2024 378.00p 397.00p 373.21p 375.50p 254945
12/06/2024 417.50p 417.50p 386.00p 386.00p 73527
11/06/2024 391.00p 418.50p 387.50p 397.00p 111220
10/06/2024 390.00p 414.50p 390.00p 405.00p 68610
07/06/2024 430.00p 430.00p 405.00p 405.00p 108890
06/06/2024 407.00p 433.50p 407.00p 417.00p 132094
05/06/2024 425.00p 434.15p 391.50p 433.00p 140612
04/06/2024 432.00p 446.50p 418.00p 420.00p 257022
03/06/2024 460.00p 472.00p 428.04p 445.00p 1303054
31/05/2024 447.50p 452.95p 443.80p 450.50p 732823
30/05/2024 445.00p 452.50p 436.17p 447.50p 284411
29/05/2024 465.00p 465.00p 441.00p 441.00p 115668
28/05/2024 428.00p 457.50p 428.00p 450.00p 287533
24/05/2024 425.00p 447.50p 425.00p 441.50p 89393
23/05/2024 440.00p 448.50p 406.50p 441.50p 137264
22/05/2024 424.50p 444.00p 424.50p 435.50p 217969
21/05/2024 423.50p 443.00p 387.50p 435.00p 279037
20/05/2024 411.00p 425.00p 406.50p 423.00p 91377
17/05/2024 395.50p 427.00p 390.50p 414.50p 136861
16/05/2024 417.00p 427.99p 395.00p 408.50p 160020
15/05/2024 404.50p 420.50p 396.42p 414.50p 168707
14/05/2024 383.50p 400.00p 371.50p 400.00p 264146
13/05/2024 386.00p 408.00p 379.50p 384.00p 96743
10/05/2024 370.50p 387.50p 354.00p 386.00p 109011
09/05/2024 353.00p 387.00p 349.50p 370.00p 144394
08/05/2024 353.00p 369.03p 347.00p 351.00p 106773
07/05/2024 376.50p 385.50p 350.50p 355.00p 461524
03/05/2024 367.00p 367.00p 343.50p 358.50p 59377
02/05/2024 364.50p 364.50p 345.00p 346.50p 73393
01/05/2024 346.00p 363.00p 329.50p 348.50p 359938
30/04/2024 332.00p 354.00p 330.50p 345.50p 838821
29/04/2024 340.00p 340.91p 300.00p 332.00p 426096
26/04/2024 321.50p 350.00p 321.50p 334.00p 54544
25/04/2024 330.50p 347.66p 314.50p 325.50p 86479
24/04/2024 330.00p 335.00p 324.00p 327.50p 37823
23/04/2024 340.00p 340.00p 327.00p 329.50p 44499
22/04/2024 339.00p 350.00p 329.00p 329.50p 16691
19/04/2024 333.00p 345.00p 324.00p 330.50p 53877
18/04/2024 335.00p 335.00p 326.50p 332.00p 269362
17/04/2024 338.00p 351.50p 319.00p 329.50p 106928
16/04/2024 332.50p 359.00p 323.50p 332.50p 100314
15/04/2024 330.50p 345.00p 315.00p 324.50p 45259
12/04/2024 342.00p 349.50p 328.63p 329.50p 53537
11/04/2024 350.50p 352.25p 335.00p 343.50p 1632968
10/04/2024 350.00p 356.00p 344.50p 346.00p 103302
09/04/2024 332.00p 351.50p 332.00p 345.00p 208038
08/04/2024 348.50p 357.00p 329.00p 344.50p 186166
05/04/2024 344.00p 348.00p 332.50p 341.50p 131790
04/04/2024 329.50p 347.00p 325.50p 344.00p 69509
03/04/2024 321.50p 354.50p 321.50p 326.00p 81704
02/04/2024 335.00p 360.00p 329.00p 334.50p 96965
28/03/2024 332.00p 352.50p 330.00p 343.00p 110955
27/03/2024 358.50p 359.50p 334.00p 341.00p 1342127
26/03/2024 344.50p 356.50p 340.00p 350.00p 259845
25/03/2024 331.00p 346.00p 326.50p 341.00p 190368
22/03/2024 317.00p 337.00p 313.75p 335.00p 317680
21/03/2024 316.00p 336.98p 316.00p 320.00p 378357
20/03/2024 390.50p 390.50p 390.50p 324.50p 562698
19/03/2024 390.50p 403.50p 380.00p 390.50p 114133
18/03/2024 387.00p 390.00p 380.00p 389.50p 127636
15/03/2024 386.00p 396.00p 378.00p 378.00p 2121746
14/03/2024 397.50p 403.00p 384.50p 388.50p 161410
13/03/2024 410.50p 417.00p 394.50p 405.50p 135321
12/03/2024 410.50p 422.50p 405.50p 413.00p 96318
11/03/2024 419.50p 419.50p 388.00p 408.50p 94811
08/03/2024 403.00p 408.50p 393.14p 403.50p 72097
07/03/2024 407.50p 414.10p 398.00p 407.50p 150036
06/03/2024 410.00p 411.50p 393.00p 405.00p 73455
05/03/2024 397.00p 419.00p 389.50p 396.00p 136047
04/03/2024 413.50p 426.50p 392.00p 397.50p 80420
01/03/2024 397.00p 405.50p 394.10p 405.50p 111053
29/02/2024 405.50p 405.50p 392.00p 399.00p 189900
28/02/2024 391.00p 409.48p 378.50p 391.50p 338196
27/02/2024 411.00p 411.00p 390.00p 394.50p 165948
26/02/2024 414.50p 428.50p 400.00p 407.00p 124212
23/02/2024 435.50p 435.50p 410.00p 413.50p 37944
22/02/2024 404.00p 420.50p 401.50p 418.00p 152131
21/02/2024 403.50p 405.00p 394.00p 400.50p 335964
20/02/2024 410.00p 413.50p 400.00p 401.50p 357063
19/02/2024 438.50p 439.50p 406.00p 415.00p 34768
16/02/2024 420.00p 431.99p 416.00p 425.50p 42881
15/02/2024 416.00p 422.00p 411.50p 419.50p 306760
14/02/2024 423.50p 425.50p 411.18p 417.00p 207787
13/02/2024 428.50p 430.50p 414.50p 422.50p 53800
12/02/2024 448.50p 448.50p 421.00p 428.00p 1029231
09/02/2024 429.00p 440.80p 422.87p 429.50p 172638
08/02/2024 431.50p 442.00p 430.50p 434.00p 234100
07/02/2024 425.50p 451.00p 423.50p 426.00p 57424
06/02/2024 438.00p 438.00p 420.50p 435.50p 85480
05/02/2024 433.50p 449.26p 425.00p 433.50p 80767
02/02/2024 472.00p 472.00p 440.50p 446.50p 142399
01/02/2024 460.00p 467.00p 440.50p 450.00p 1612471
31/01/2024 453.50p 461.50p 436.00p 459.50p 383583
30/01/2024 450.00p 462.50p 449.50p 451.00p 124818
29/01/2024 460.00p 472.00p 440.50p 453.50p 123829
26/01/2024 463.00p 469.28p 455.50p 459.00p 165533

*Close Price adjusted for both dividends and splits