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
24/04/2023 687.00p 719.00p 687.00p 700.00p 143773
21/04/2023 702.00p 702.00p 675.00p 695.00p 370104
20/04/2023 692.00p 692.00p 676.61p 682.00p 213807
19/04/2023 681.00p 689.00p 664.52p 680.00p 77605
18/04/2023 701.00p 703.00p 683.00p 691.00p 121134
17/04/2023 704.00p 711.00p 698.00p 703.00p 141063
14/04/2023 701.00p 717.00p 689.00p 708.00p 100962
13/04/2023 694.00p 694.00p 682.00p 694.00p 454975
12/04/2023 696.00p 696.00p 681.00p 687.00p 88607
11/04/2023 688.00p 714.00p 679.00p 689.00p 221305
06/04/2023 667.00p 693.00p 667.00p 683.00p 146290
05/04/2023 709.00p 716.00p 690.00p 692.00p 85612
04/04/2023 717.00p 727.00p 711.00p 714.00p 290832
03/04/2023 718.00p 723.00p 701.00p 715.00p 164593
31/03/2023 754.00p 754.00p 721.00p 725.00p 62331
30/03/2023 769.00p 769.00p 736.00p 745.00p 86258
29/03/2023 753.00p 766.00p 748.00p 754.00p 189560
28/03/2023 796.00p 800.00p 759.00p 761.00p 249625
27/03/2023 793.00p 797.00p 782.60p 786.00p 197849
24/03/2023 782.00p 790.00p 775.08p 786.00p 56069
23/03/2023 784.00p 799.00p 784.00p 792.00p 48249
22/03/2023 783.00p 799.00p 782.00p 782.00p 237018
21/03/2023 797.00p 808.00p 793.00p 798.00p 89124
20/03/2023 782.00p 802.00p 769.44p 796.00p 471098
17/03/2023 831.00p 831.00p 793.00p 795.00p 300956
16/03/2023 813.00p 820.00p 794.00p 810.00p 95032
15/03/2023 849.00p 864.00p 782.00p 806.00p 719872
14/03/2023 836.00p 860.00p 815.80p 854.00p 258839
13/03/2023 870.00p 870.00p 835.00p 839.00p 113315
10/03/2023 826.00p 858.00p 826.00p 852.00p 82198
09/03/2023 848.00p 871.00p 848.00p 859.00p 497560
08/03/2023 873.00p 897.00p 858.00p 870.00p 156512
07/03/2023 846.00p 872.00p 846.00p 861.00p 52707
06/03/2023 849.00p 863.00p 830.00p 860.00p 40525
03/03/2023 851.00p 857.00p 848.00p 851.00p 49544
02/03/2023 827.00p 856.00p 821.25p 848.00p 396651
01/03/2023 828.00p 851.00p 793.00p 847.00p 85212
28/02/2023 790.00p 825.00p 790.00p 825.00p 182302
27/02/2023 803.00p 817.00p 769.00p 813.00p 100433
24/02/2023 774.00p 816.00p 774.00p 803.00p 328997
23/02/2023 794.00p 829.00p 794.00p 811.00p 51176
22/02/2023 790.00p 813.00p 787.98p 809.00p 55438
21/02/2023 788.00p 812.00p 782.00p 810.00p 101384
20/02/2023 795.00p 847.00p 785.76p 805.00p 31792
17/02/2023 801.00p 813.00p 797.00p 811.00p 48933
16/02/2023 842.00p 842.00p 784.00p 813.00p 251610
15/02/2023 770.00p 806.00p 764.04p 801.00p 35893
14/02/2023 786.00p 810.00p 775.00p 788.00p 67064
13/02/2023 770.00p 807.00p 769.96p 805.00p 27168
10/02/2023 802.00p 804.00p 778.00p 787.00p 56084
09/02/2023 783.00p 818.00p 778.86p 808.00p 65947
08/02/2023 809.00p 834.31p 807.00p 807.00p 140681
07/02/2023 841.00p 847.29p 803.00p 811.00p 55566
06/02/2023 822.00p 851.00p 814.25p 844.00p 76700
03/02/2023 840.00p 857.00p 837.78p 845.00p 80260
02/02/2023 768.00p 851.00p 768.00p 845.00p 192029
01/02/2023 787.00p 877.00p 782.00p 805.00p 148158
31/01/2023 762.00p 787.00p 753.00p 785.00p 105360
30/01/2023 768.00p 777.00p 752.00p 760.00p 237290
27/01/2023 768.00p 775.00p 734.00p 764.00p 416258
26/01/2023 770.00p 800.00p 760.00p 764.00p 159432
25/01/2023 790.00p 790.00p 759.00p 762.00p 151125
24/01/2023 788.00p 814.00p 774.47p 797.00p 106645
23/01/2023 802.00p 807.00p 794.00p 798.00p 123344
20/01/2023 759.00p 802.00p 742.00p 799.00p 87290
19/01/2023 782.00p 790.00p 760.88p 782.00p 49320
18/01/2023 784.00p 803.00p 765.00p 791.00p 35214
17/01/2023 817.00p 830.75p 797.00p 800.00p 152541
16/01/2023 796.00p 808.25p 791.21p 804.00p 62798
13/01/2023 785.00p 805.00p 756.67p 805.00p 221594
12/01/2023 781.00p 794.00p 770.28p 784.00p 36627
11/01/2023 766.00p 789.00p 760.00p 781.00p 45324
10/01/2023 743.00p 772.00p 705.46p 764.00p 88888
09/01/2023 763.00p 774.00p 758.00p 766.00p 308689
06/01/2023 775.00p 775.00p 736.00p 763.00p 74549
05/01/2023 759.00p 775.00p 734.00p 770.00p 80217
04/01/2023 743.00p 771.00p 736.43p 762.00p 206727
03/01/2023 716.00p 773.00p 716.00p 766.00p 81562
30/12/2022 739.00p 758.00p 720.00p 749.00p 22914
29/12/2022 772.00p 772.00p 734.00p 754.00p 48000
28/12/2022 733.00p 745.00p 730.00p 733.00p 25715
23/12/2022 721.00p 746.00p 721.00p 741.00p 50193
22/12/2022 758.00p 768.00p 742.00p 742.00p 52589
21/12/2022 751.00p 763.00p 747.62p 763.00p 37937
20/12/2022 745.00p 753.00p 745.00p 745.00p 54840
19/12/2022 718.00p 759.00p 716.87p 749.00p 65916
16/12/2022 775.00p 775.00p 740.00p 752.00p 243122
15/12/2022 771.00p 776.00p 752.00p 752.00p 278458
14/12/2022 778.00p 790.00p 774.00p 786.00p 116875
13/12/2022 782.00p 798.00p 760.00p 788.00p 235890
12/12/2022 748.00p 767.00p 744.00p 762.00p 254444
09/12/2022 736.00p 756.00p 733.88p 746.00p 100119
08/12/2022 748.00p 753.64p 734.00p 747.00p 216386
07/12/2022 749.00p 763.00p 739.00p 742.00p 1471180
06/12/2022 748.00p 753.00p 745.00p 749.00p 303162
05/12/2022 749.00p 788.00p 712.68p 752.00p 159776
02/12/2022 746.00p 768.00p 744.00p 751.00p 90072
01/12/2022 724.00p 764.00p 722.69p 760.00p 255497
30/11/2022 723.00p 737.56p 723.00p 731.00p 748947
29/11/2022 752.00p 752.00p 731.00p 731.00p 137137
28/11/2022 758.00p 764.00p 735.00p 738.00p 243606
25/11/2022 735.00p 754.00p 728.00p 735.00p 168787
24/11/2022 728.00p 738.00p 723.50p 733.00p 76229
23/11/2022 715.00p 731.00p 715.00p 730.00p 116278
22/11/2022 693.00p 715.00p 690.00p 715.00p 75124
21/11/2022 683.00p 711.00p 681.00p 702.00p 61226
18/11/2022 678.00p 696.00p 674.00p 690.00p 90866
17/11/2022 677.00p 692.00p 665.00p 684.00p 64272
16/11/2022 689.00p 689.00p 668.00p 681.00p 196883
15/11/2022 670.00p 699.00p 663.00p 693.00p 132257
14/11/2022 677.00p 681.20p 647.00p 673.00p 73187
11/11/2022 660.00p 699.00p 659.00p 685.00p 77210
10/11/2022 630.00p 657.00p 619.50p 656.00p 155394
09/11/2022 648.00p 648.00p 632.00p 645.00p 37406
08/11/2022 643.00p 657.00p 634.95p 648.00p 76687
07/11/2022 622.00p 651.64p 620.18p 651.00p 578732
04/11/2022 622.00p 633.00p 618.00p 632.00p 59669
03/11/2022 642.00p 642.00p 619.00p 625.00p 39918
02/11/2022 642.00p 656.00p 634.00p 651.00p 158474
01/11/2022 616.00p 652.00p 616.00p 642.00p 135669
31/10/2022 629.00p 640.00p 626.00p 631.00p 20080
28/10/2022 632.00p 644.00p 627.00p 644.00p 108247
27/10/2022 645.00p 649.00p 635.00p 643.00p 82462
26/10/2022 621.00p 649.00p 611.00p 648.00p 406223
25/10/2022 609.00p 624.00p 600.00p 620.00p 720621
24/10/2022 617.00p 617.00p 596.02p 600.00p 295209
21/10/2022 605.00p 622.00p 595.00p 599.00p 126143
20/10/2022 610.00p 610.00p 599.00p 605.00p 1061171
19/10/2022 591.00p 634.00p 591.00p 609.00p 106984
18/10/2022 654.00p 663.00p 635.00p 635.00p 105930
17/10/2022 613.00p 650.00p 613.00p 648.00p 406383
14/10/2022 643.00p 648.00p 626.00p 628.00p 212262
13/10/2022 630.00p 633.00p 599.00p 630.00p 163695
12/10/2022 597.00p 639.00p 597.00p 618.00p 154243
11/10/2022 641.00p 648.00p 629.00p 629.00p 105662
10/10/2022 663.00p 706.00p 646.00p 646.00p 41146
07/10/2022 697.00p 697.00p 667.00p 668.00p 147350
06/10/2022 691.00p 691.00p 660.00p 684.00p 356009
05/10/2022 681.00p 686.52p 652.89p 663.00p 264920
04/10/2022 668.00p 680.00p 663.00p 680.00p 751802
03/10/2022 622.00p 657.00p 612.00p 655.00p 237030
30/09/2022 619.00p 631.00p 616.00p 627.00p 469849
29/09/2022 674.00p 674.00p 612.00p 620.00p 203724
28/09/2022 648.00p 671.19p 614.00p 639.00p 539011
27/09/2022 678.00p 682.07p 648.00p 648.00p 104062
26/09/2022 697.00p 697.00p 665.00p 672.00p 289206
23/09/2022 728.00p 728.00p 685.00p 693.00p 90333
22/09/2022 754.00p 769.76p 708.00p 714.00p 32367
21/09/2022 722.00p 734.00p 719.00p 728.00p 105531
20/09/2022 746.00p 746.00p 716.00p 722.00p 103601
19/09/2022 743.00p 743.00p 712.00p 717.00p 513917
16/09/2022 743.00p 743.00p 712.00p 717.00p 513053
15/09/2022 722.00p 742.25p 710.00p 714.00p 361809
14/09/2022 752.00p 752.00p 712.00p 712.00p 86276
13/09/2022 775.00p 822.00p 735.00p 738.00p 213486
12/09/2022 725.00p 762.00p 724.43p 752.00p 232678
09/09/2022 757.00p 758.00p 738.00p 743.00p 55498
08/09/2022 741.00p 753.68p 707.00p 723.00p 63112
07/09/2022 712.00p 736.00p 712.00p 736.00p 38883
06/09/2022 743.00p 744.87p 720.00p 726.00p 52054
05/09/2022 737.00p 784.35p 722.00p 724.00p 65061
02/09/2022 742.00p 757.00p 717.00p 733.00p 411614
01/09/2022 760.00p 780.00p 738.00p 738.00p 161247
31/08/2022 758.00p 777.00p 758.00p 761.00p 62199
30/08/2022 766.00p 809.00p 766.00p 771.00p 33749
29/08/2022 782.00p 790.72p 768.00p 772.00p 40581
26/08/2022 782.00p 790.72p 768.00p 772.00p 40581
25/08/2022 808.00p 809.00p 770.00p 780.00p 85647
24/08/2022 729.00p 808.00p 729.00p 799.00p 56433
23/08/2022 790.00p 804.19p 783.00p 789.00p 44059
22/08/2022 854.00p 866.35p 799.00p 802.00p 37473
19/08/2022 762.00p 850.80p 762.00p 820.00p 34134
18/08/2022 909.00p 909.00p 819.00p 829.00p 36427
17/08/2022 841.00p 880.00p 825.00p 836.00p 36281
16/08/2022 868.00p 882.41p 844.00p 855.00p 46308
15/08/2022 896.00p 896.00p 864.00p 868.00p 13483
12/08/2022 890.00p 897.00p 860.00p 878.00p 48136
11/08/2022 891.00p 900.00p 871.00p 878.00p 46080
10/08/2022 848.00p 883.00p 841.00p 881.00p 54405
09/08/2022 869.00p 879.96p 849.00p 853.00p 26268
08/08/2022 897.00p 899.00p 870.00p 872.00p 22458
05/08/2022 912.00p 913.00p 887.00p 890.00p 41243
04/08/2022 928.00p 928.00p 906.00p 906.00p 54380
03/08/2022 926.00p 926.00p 903.00p 918.00p 31974
02/08/2022 966.00p 966.00p 897.00p 912.00p 66769
01/08/2022 929.00p 976.00p 907.00p 924.00p 120436
29/07/2022 924.00p 928.00p 905.38p 922.00p 125265
28/07/2022 904.00p 918.00p 897.00p 900.00p 64921
27/07/2022 880.00p 916.00p 880.00p 891.00p 223315
26/07/2022 895.00p 990.00p 893.00p 900.00p 108700
25/07/2022 889.00p 916.00p 889.00p 899.00p 48914
22/07/2022 893.00p 927.00p 893.00p 915.00p 56745
21/07/2022 850.00p 904.00p 850.00p 896.00p 73609
20/07/2022 927.00p 927.00p 870.00p 883.00p 39041
19/07/2022 900.00p 900.00p 858.00p 869.00p 24968
18/07/2022 862.00p 894.00p 850.00p 859.00p 146777
15/07/2022 874.00p 874.00p 839.00p 866.00p 65458
14/07/2022 907.00p 907.00p 832.00p 846.00p 58230
13/07/2022 920.00p 920.00p 850.00p 853.00p 37904
12/07/2022 894.00p 894.00p 870.00p 883.00p 32833

*Close Price adjusted for both dividends and splits