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
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
25/01/2024 460.50p 460.50p 441.50p 451.00p 36191
24/01/2024 445.50p 460.50p 440.50p 453.50p 22266
23/01/2024 444.50p 475.00p 436.00p 447.00p 201136
22/01/2024 422.00p 445.50p 419.77p 444.00p 219499
19/01/2024 430.50p 439.50p 422.50p 430.00p 270524
18/01/2024 435.00p 440.00p 421.00p 432.50p 115190
17/01/2024 433.00p 439.50p 423.00p 426.50p 90315
16/01/2024 420.50p 442.00p 420.50p 437.50p 71502
15/01/2024 440.00p 440.50p 430.00p 440.50p 260775
12/01/2024 430.00p 445.00p 427.00p 437.50p 40213
11/01/2024 430.50p 453.50p 430.50p 436.00p 35059
10/01/2024 426.00p 439.10p 418.70p 430.00p 219555
09/01/2024 450.50p 452.00p 433.50p 435.00p 156778
08/01/2024 427.50p 456.50p 427.50p 453.00p 107859
05/01/2024 461.50p 461.50p 438.50p 445.00p 125981
04/01/2024 457.50p 458.50p 434.50p 446.50p 83366
03/01/2024 436.50p 448.97p 422.50p 440.00p 167244
02/01/2024 438.50p 469.50p 435.50p 440.50p 112704
29/12/2023 465.00p 466.50p 455.50p 458.50p 23469
28/12/2023 460.00p 491.00p 450.00p 462.00p 53480
27/12/2023 452.50p 484.00p 423.00p 459.50p 71508
22/12/2023 444.00p 468.50p 436.00p 442.00p 58720
21/12/2023 451.00p 461.00p 429.00p 457.00p 83085
20/12/2023 453.50p 462.88p 442.00p 453.00p 126012
19/12/2023 409.00p 449.00p 409.00p 448.00p 50525
18/12/2023 400.00p 435.50p 400.00p 425.00p 66511
15/12/2023 436.50p 437.00p 396.50p 423.00p 282603
14/12/2023 404.00p 419.50p 397.00p 419.50p 2701256
13/12/2023 381.00p 419.00p 381.00p 398.50p 973799
12/12/2023 409.00p 418.25p 396.00p 396.00p 95878
11/12/2023 385.50p 428.00p 385.50p 406.50p 90997
08/12/2023 381.50p 412.50p 381.00p 409.50p 140246
07/12/2023 412.50p 413.50p 387.50p 400.00p 90105
06/12/2023 377.50p 399.00p 377.50p 396.00p 119772
05/12/2023 374.50p 398.00p 374.50p 397.00p 66470
04/12/2023 373.00p 397.00p 365.50p 388.00p 70542
01/12/2023 384.00p 393.00p 381.50p 391.50p 71111
30/11/2023 398.00p 410.00p 385.00p 391.00p 413274
29/11/2023 392.50p 408.00p 384.50p 403.00p 44554
28/11/2023 404.00p 412.50p 392.00p 399.00p 65248
27/11/2023 402.50p 408.00p 384.00p 399.00p 80949
24/11/2023 397.50p 411.50p 388.00p 409.50p 75347
23/11/2023 401.00p 408.00p 394.00p 405.50p 180943
22/11/2023 411.50p 417.00p 403.00p 407.50p 89324
21/11/2023 405.00p 420.50p 400.00p 404.50p 105904
20/11/2023 407.00p 418.30p 384.00p 412.00p 111102
17/11/2023 396.00p 407.00p 393.00p 403.00p 1005128
16/11/2023 390.00p 403.00p 380.50p 400.00p 674827
15/11/2023 378.50p 401.50p 362.50p 383.00p 233446
14/11/2023 380.00p 400.00p 377.50p 395.50p 366377
13/11/2023 412.50p 425.00p 377.00p 383.00p 935026
10/11/2023 489.00p 489.00p 459.50p 467.00p 85192
09/11/2023 464.50p 474.50p 463.50p 474.00p 93779
08/11/2023 450.50p 469.50p 450.50p 465.50p 362729
07/11/2023 450.00p 476.50p 450.00p 468.50p 1100473
06/11/2023 482.50p 487.50p 460.50p 466.50p 211146
03/11/2023 452.00p 476.50p 435.00p 471.00p 421949
02/11/2023 429.50p 437.50p 427.50p 432.00p 526731
01/11/2023 445.00p 445.00p 420.00p 423.50p 408386
31/10/2023 432.50p 446.50p 426.47p 436.50p 184889
30/10/2023 409.00p 426.00p 406.00p 422.00p 325585
27/10/2023 400.00p 432.00p 398.50p 407.50p 159277
26/10/2023 420.50p 425.00p 406.50p 408.00p 87496
25/10/2023 421.50p 422.50p 414.00p 420.00p 133334
24/10/2023 427.50p 427.50p 400.00p 415.50p 6421411
23/10/2023 420.50p 430.00p 415.00p 427.00p 325587
20/10/2023 423.00p 427.00p 418.50p 420.00p 415129
19/10/2023 413.50p 450.00p 413.50p 430.00p 155603
18/10/2023 427.00p 438.50p 419.79p 428.00p 1634830
17/10/2023 440.00p 440.50p 434.50p 436.00p 324051
16/10/2023 441.50p 443.50p 430.00p 435.00p 242326
13/10/2023 461.00p 490.00p 436.50p 436.50p 328132
12/10/2023 459.00p 494.96p 454.80p 459.00p 197781
11/10/2023 465.00p 485.00p 464.50p 469.00p 57433
10/10/2023 475.00p 483.00p 468.50p 481.50p 132288
09/10/2023 465.50p 499.50p 463.50p 478.00p 59796
06/10/2023 490.00p 500.75p 469.50p 480.50p 254588
05/10/2023 498.00p 499.00p 482.00p 486.00p 61386
04/10/2023 475.00p 514.00p 475.00p 482.00p 48048
03/10/2023 528.00p 528.00p 489.50p 493.00p 157442
02/10/2023 542.00p 542.00p 499.00p 505.00p 52805
29/09/2023 513.00p 525.00p 487.00p 520.00p 84703
28/09/2023 503.00p 508.00p 503.00p 506.00p 79238
27/09/2023 513.00p 513.00p 501.00p 505.00p 73674
26/09/2023 514.00p 517.00p 506.00p 509.00p 66031
25/09/2023 508.00p 522.00p 497.00p 504.00p 683448
22/09/2023 515.00p 524.00p 503.77p 511.00p 205413
21/09/2023 519.00p 525.00p 503.00p 511.00p 90645
20/09/2023 537.00p 537.00p 526.00p 532.00p 316487
19/09/2023 545.00p 559.00p 518.00p 520.00p 98757
18/09/2023 540.00p 553.46p 514.00p 526.00p 62740
15/09/2023 538.00p 566.00p 534.16p 547.00p 461088
14/09/2023 540.00p 549.00p 538.00p 548.00p 191017
13/09/2023 554.00p 554.00p 534.00p 544.00p 168720
12/09/2023 569.00p 569.00p 546.00p 550.00p 60060
11/09/2023 549.00p 564.00p 544.00p 555.00p 82556
08/09/2023 560.00p 566.00p 551.00p 557.00p 30657
07/09/2023 574.00p 577.00p 552.00p 558.00p 162007
06/09/2023 570.00p 576.16p 564.00p 567.00p 129756
05/09/2023 581.00p 581.00p 573.00p 581.00p 107541
04/09/2023 573.00p 587.00p 568.00p 582.00p 81523
01/09/2023 589.00p 604.00p 566.00p 571.00p 54693
31/08/2023 580.00p 580.00p 565.00p 576.00p 2433445
30/08/2023 609.00p 609.00p 576.00p 578.00p 113705
29/08/2023 570.00p 596.00p 570.00p 590.00p 86015
25/08/2023 564.00p 582.00p 563.00p 576.00p 68957
24/08/2023 544.00p 580.00p 544.00p 569.00p 56188
23/08/2023 582.00p 582.00p 551.00p 570.00p 98270
22/08/2023 545.00p 562.00p 544.00p 557.00p 89069
21/08/2023 578.00p 581.00p 550.00p 558.00p 140369
18/08/2023 610.00p 610.00p 575.00p 578.00p 94478
17/08/2023 575.00p 593.00p 562.00p 585.00p 84745
16/08/2023 578.00p 591.00p 575.00p 581.00p 138528
15/08/2023 578.00p 602.00p 571.00p 579.00p 281040
14/08/2023 575.00p 602.00p 568.00p 594.00p 130816
11/08/2023 540.00p 613.00p 536.00p 582.00p 465189
10/08/2023 535.00p 538.00p 516.00p 518.00p 76255
09/08/2023 518.00p 542.00p 518.00p 536.00p 1605025
08/08/2023 525.00p 535.00p 516.00p 530.00p 40593
07/08/2023 517.00p 542.00p 505.00p 535.00p 9186778
04/08/2023 514.00p 529.00p 506.00p 523.00p 54379
03/08/2023 554.00p 554.00p 517.00p 523.00p 690652
02/08/2023 527.00p 533.00p 518.21p 528.00p 4185246
01/08/2023 573.00p 573.00p 532.00p 538.00p 286093
31/07/2023 562.00p 564.98p 531.28p 546.00p 122011
28/07/2023 566.00p 595.00p 560.00p 561.00p 117410
27/07/2023 570.00p 575.00p 555.75p 562.00p 362058
26/07/2023 586.00p 600.50p 539.48p 560.00p 627644
25/07/2023 609.00p 624.00p 596.00p 615.00p 48828
24/07/2023 603.00p 608.00p 598.50p 605.00p 27556
21/07/2023 639.00p 639.00p 588.00p 607.00p 42533
20/07/2023 612.00p 635.00p 587.00p 621.00p 68670
19/07/2023 624.00p 630.00p 613.00p 624.00p 67877
18/07/2023 594.00p 605.00p 578.00p 597.00p 85716
17/07/2023 617.00p 617.00p 565.00p 579.00p 48818
14/07/2023 584.00p 595.99p 576.50p 592.00p 110379
13/07/2023 608.00p 616.00p 602.00p 602.00p 66870
12/07/2023 592.00p 619.00p 590.00p 612.00p 37290
11/07/2023 596.00p 600.00p 580.00p 587.00p 78745
10/07/2023 574.00p 589.00p 574.00p 589.00p 77453
07/07/2023 577.00p 582.00p 570.00p 580.00p 24210
06/07/2023 585.00p 589.00p 572.00p 578.00p 53415
05/07/2023 591.00p 603.00p 589.00p 590.00p 257875
04/07/2023 568.00p 594.00p 566.00p 592.00p 94186
03/07/2023 565.00p 575.00p 558.00p 566.00p 1094453
30/06/2023 568.00p 573.00p 559.00p 561.00p 294758
29/06/2023 570.00p 588.00p 562.15p 567.00p 85623
28/06/2023 578.00p 578.00p 571.00p 576.00p 120683
27/06/2023 591.00p 601.00p 574.00p 578.00p 89352
26/06/2023 613.00p 613.00p 581.00p 586.00p 75278
23/06/2023 616.00p 662.00p 600.00p 602.00p 116831
22/06/2023 645.00p 645.00p 608.00p 613.00p 153129
21/06/2023 639.00p 643.00p 620.00p 627.00p 178428
20/06/2023 661.00p 669.00p 634.00p 643.00p 89926
19/06/2023 663.00p 680.97p 659.00p 661.00p 30677
16/06/2023 689.00p 697.00p 677.00p 677.00p 332481
15/06/2023 698.00p 699.00p 673.00p 681.00p 73394
14/06/2023 694.00p 714.00p 693.00p 694.00p 247893
13/06/2023 701.00p 721.00p 697.00p 702.00p 127980
12/06/2023 680.00p 700.00p 629.00p 700.00p 586939
09/06/2023 670.00p 689.00p 670.00p 685.00p 143627
08/06/2023 678.00p 684.00p 674.50p 681.00p 136726
07/06/2023 690.00p 705.00p 690.00p 698.00p 129347
06/06/2023 692.00p 704.00p 692.00p 700.00p 144769
05/06/2023 699.00p 722.00p 678.00p 702.00p 231279
02/06/2023 674.00p 704.00p 674.00p 697.00p 192579
01/06/2023 661.00p 691.00p 641.00p 686.00p 126497

*Close Price adjusted for both dividends and splits