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
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
11/07/2022 893.00p 905.00p 868.00p 880.00p 38398
08/07/2022 844.00p 886.00p 833.98p 879.00p 45022
07/07/2022 863.00p 870.00p 860.45p 869.00p 101727
06/07/2022 867.00p 867.00p 828.43p 859.00p 105040
05/07/2022 840.00p 850.00p 827.00p 830.00p 25063
04/07/2022 857.00p 857.00p 841.00p 848.00p 30719
01/07/2022 880.00p 880.00p 841.00p 851.00p 32119
30/06/2022 852.00p 865.00p 830.00p 849.00p 102104
29/06/2022 872.00p 938.09p 856.00p 857.00p 66328
28/06/2022 890.00p 900.00p 878.00p 878.00p 38360
27/06/2022 896.00p 905.00p 886.00p 894.00p 96161
24/06/2022 920.00p 920.00p 857.00p 888.00p 83011
23/06/2022 865.00p 878.00p 852.00p 857.00p 90965
22/06/2022 850.00p 881.00p 849.00p 879.00p 35290
21/06/2022 920.00p 920.00p 818.00p 878.00p 619810
20/06/2022 908.00p 911.00p 890.00p 909.00p 111774
17/06/2022 911.00p 911.00p 836.00p 904.00p 642624
16/06/2022 864.00p 881.00p 839.00p 842.00p 222583
15/06/2022 910.00p 910.00p 852.00p 875.00p 54531
14/06/2022 849.00p 864.00p 839.00p 854.00p 99038
13/06/2022 861.00p 878.94p 840.00p 851.00p 29093
10/06/2022 862.00p 902.00p 851.00p 870.00p 21395
09/06/2022 911.00p 919.00p 906.00p 907.00p 51645
08/06/2022 920.00p 933.00p 913.00p 924.00p 31733
07/06/2022 920.00p 943.84p 920.00p 932.00p 25026
06/06/2022 925.00p 940.00p 916.00p 938.00p 35193
03/06/2022 935.00p 936.52p 908.00p 913.00p 26748
02/06/2022 935.00p 936.52p 908.00p 913.00p 26748
01/06/2022 935.00p 936.52p 908.00p 913.00p 25864
31/05/2022 959.00p 965.04p 933.66p 936.00p 39716
30/05/2022 984.00p 987.00p 941.00p 960.00p 96895
27/05/2022 998.00p 998.00p 967.00p 976.00p 72559
26/05/2022 972.00p 979.00p 960.00p 975.00p 197144
25/05/2022 973.00p 974.00p 948.00p 964.00p 60044
24/05/2022 976.00p 1,030.00p 894.97p 960.00p 524296
23/05/2022 894.00p 989.00p 894.00p 972.00p 25265
20/05/2022 905.00p 981.00p 905.00p 960.00p 52908
19/05/2022 948.00p 979.00p 941.00p 964.00p 113542
18/05/2022 964.00p 964.00p 926.00p 957.00p 85448
17/05/2022 933.00p 951.00p 920.00p 943.00p 32407
16/05/2022 919.00p 931.64p 913.00p 927.00p 50271
13/05/2022 912.00p 929.00p 905.00p 929.00p 51683
12/05/2022 898.00p 902.00p 872.00p 898.00p 58578
11/05/2022 924.00p 929.00p 907.00p 909.00p 120701
10/05/2022 918.00p 942.00p 915.00p 917.00p 39865
09/05/2022 900.00p 941.00p 900.00p 926.00p 415261
06/05/2022 942.00p 972.17p 921.84p 952.00p 174367
05/05/2022 976.00p 978.00p 937.00p 951.00p 78300
04/05/2022 1,058.00p 1,058.00p 947.00p 947.00p 135343
03/05/2022 947.00p 1,020.00p 947.00p 982.00p 94253
02/05/2022 1,046.00p 1,050.00p 1,008.00p 1,018.00p 112235
29/04/2022 1,046.00p 1,050.00p 1,008.00p 1,018.00p 112235
28/04/2022 1,070.00p 1,070.50p 1,034.00p 1,044.00p 33706
27/04/2022 1,076.00p 1,082.00p 1,038.00p 1,052.00p 128126
26/04/2022 1,056.00p 1,084.00p 1,056.00p 1,078.00p 83605
25/04/2022 1,064.00p 1,072.00p 1,030.00p 1,070.00p 75479
22/04/2022 1,066.00p 1,100.00p 1,058.00p 1,076.00p 58453
21/04/2022 1,158.00p 1,158.00p 1,074.00p 1,080.00p 100766
20/04/2022 1,066.00p 1,084.00p 1,064.00p 1,080.00p 49829
19/04/2022 1,050.00p 1,138.00p 1,048.00p 1,064.00p 60866
18/04/2022 1,044.00p 1,072.00p 1,044.00p 1,058.00p 47288
15/04/2022 1,044.00p 1,072.00p 1,044.00p 1,058.00p 47288
14/04/2022 1,044.00p 1,072.00p 1,044.00p 1,058.00p 47288
13/04/2022 1,042.00p 1,052.00p 1,034.00p 1,044.00p 154966
12/04/2022 1,062.00p 1,062.00p 1,016.00p 1,042.00p 49363
11/04/2022 994.00p 1,036.00p 994.00p 1,020.00p 65463
08/04/2022 1,056.00p 1,088.00p 1,026.00p 1,038.00p 48817
07/04/2022 1,040.00p 1,074.00p 942.00p 1,056.00p 55965
06/04/2022 1,162.00p 1,162.00p 1,048.00p 1,056.00p 80623
05/04/2022 1,120.00p 1,140.00p 1,074.00p 1,074.00p 202016
04/04/2022 1,116.00p 1,116.00p 1,072.00p 1,108.00p 172616
01/04/2022 1,126.00p 1,126.00p 1,050.00p 1,066.00p 116546
31/03/2022 1,052.00p 1,062.00p 1,040.00p 1,062.00p 593229
30/03/2022 1,034.00p 1,048.00p 1,014.00p 1,048.00p 184744
29/03/2022 970.00p 1,036.00p 970.00p 1,030.00p 58556
28/03/2022 1,038.00p 1,040.22p 1,006.00p 1,010.00p 122917
25/03/2022 1,008.00p 1,034.00p 1,006.00p 1,020.00p 70537
24/03/2022 964.00p 1,046.00p 964.00p 1,014.00p 368614
23/03/2022 1,012.00p 1,042.00p 1,003.20p 1,032.00p 111539
22/03/2022 997.00p 1,010.00p 949.20p 1,000.00p 84853
21/03/2022 987.00p 1,000.00p 961.00p 994.00p 237989
18/03/2022 972.00p 984.00p 944.00p 984.00p 411135
17/03/2022 945.00p 1,013.32p 921.64p 973.00p 223800
16/03/2022 860.00p 913.00p 860.00p 911.00p 205585
15/03/2022 860.00p 904.00p 860.00p 884.00p 52209

*Close Price adjusted for both dividends and splits