FD Technologies Public Limited Company (FDP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FD Technologies Public Limited Company

Date Open High Low Close* Volume
21/07/2025 2,450.00p 2,450.00p 2,450.00p 2,450.00p 16792
18/07/2025 2,450.00p 2,450.00p 2,445.00p 2,450.00p 38618
17/07/2025 2,450.00p 2,450.00p 2,445.00p 2,450.00p 12583
16/07/2025 2,450.00p 2,450.00p 2,440.00p 2,450.00p 9771
15/07/2025 2,450.00p 2,450.00p 2,440.00p 2,445.00p 6542
14/07/2025 2,450.00p 2,450.00p 2,440.00p 2,450.00p 8039
11/07/2025 2,440.00p 2,450.00p 2,435.00p 2,445.00p 80983
10/07/2025 2,450.00p 2,450.00p 2,440.00p 2,440.00p 25302
09/07/2025 2,450.00p 2,450.00p 2,440.00p 2,440.00p 8436
08/07/2025 2,440.00p 2,445.00p 2,440.00p 2,445.00p 403546
07/07/2025 2,440.00p 2,450.00p 2,437.92p 2,445.00p 23777
04/07/2025 2,435.00p 2,450.25p 2,435.00p 2,440.00p 28869
03/07/2025 2,445.00p 2,445.00p 2,435.00p 2,440.00p 93553
02/07/2025 2,440.00p 2,445.00p 2,433.70p 2,445.00p 350685
01/07/2025 2,440.00p 2,445.00p 2,435.00p 2,440.00p 2913314
30/06/2025 2,435.00p 2,440.02p 2,430.00p 2,440.00p 143910
27/06/2025 2,435.00p 2,440.00p 2,435.00p 2,435.00p 37543
26/06/2025 2,440.00p 2,445.00p 2,430.00p 2,440.00p 31339
25/06/2025 2,440.00p 2,440.00p 2,426.40p 2,440.00p 26288
24/06/2025 2,435.00p 2,440.00p 2,425.00p 2,425.00p 88631
23/06/2025 2,420.00p 2,435.00p 2,420.00p 2,420.00p 33305
20/06/2025 2,450.00p 2,450.00p 2,421.50p 2,425.00p 63087
19/06/2025 2,425.00p 2,435.50p 2,420.00p 2,425.00p 20082
18/06/2025 2,420.00p 2,455.00p 2,420.00p 2,425.00p 20397
17/06/2025 2,460.00p 2,460.00p 2,420.00p 2,420.00p 7012
16/06/2025 2,415.00p 2,440.00p 2,415.00p 2,425.00p 30699
13/06/2025 2,415.00p 2,433.50p 2,415.00p 2,420.00p 15462
12/06/2025 2,430.00p 2,445.50p 2,420.50p 2,440.00p 82520
11/06/2025 2,440.00p 2,440.00p 2,420.00p 2,425.00p 62837
10/06/2025 2,415.00p 2,440.00p 2,415.00p 2,440.00p 11347
09/06/2025 2,420.00p 2,428.35p 2,415.00p 2,415.00p 13363
06/06/2025 2,430.00p 2,440.00p 2,410.00p 2,425.00p 97519
05/06/2025 2,430.00p 2,430.00p 2,405.00p 2,420.00p 77146
04/06/2025 2,410.00p 2,425.00p 2,410.00p 2,410.00p 19986
03/06/2025 2,435.00p 2,435.00p 2,400.00p 2,410.00p 173361
02/06/2025 2,445.00p 2,445.00p 2,413.00p 2,425.00p 396906
30/05/2025 2,430.00p 2,435.00p 2,425.00p 2,430.00p 55499
29/05/2025 2,425.00p 2,450.00p 2,425.00p 2,445.00p 27326
28/05/2025 2,425.00p 2,445.00p 2,425.00p 2,435.00p 6947
27/05/2025 2,450.00p 2,450.00p 2,425.00p 2,425.00p 11264
23/05/2025 2,430.00p 2,465.00p 2,425.00p 2,450.00p 46321
22/05/2025 2,425.00p 2,435.00p 2,425.00p 2,425.00p 44254
21/05/2025 2,445.00p 2,445.00p 2,425.00p 2,425.00p 22204
20/05/2025 2,435.00p 2,450.00p 2,425.00p 2,450.00p 139374
19/05/2025 2,450.00p 2,450.00p 2,425.00p 2,445.00p 19338
16/05/2025 2,435.00p 2,450.00p 2,421.00p 2,450.00p 139831
15/05/2025 2,425.00p 2,460.00p 2,425.00p 2,460.00p 33903
14/05/2025 2,480.00p 2,480.00p 2,432.11p 2,440.00p 11239
13/05/2025 2,440.00p 2,495.00p 2,425.00p 2,450.00p 29046
12/05/2025 2,490.00p 2,520.00p 2,440.00p 2,440.00p 30944
09/05/2025 2,420.00p 2,590.00p 2,415.00p 2,500.00p 296792
08/05/2025 2,400.00p 2,425.00p 2,400.00p 2,425.00p 534868
07/05/2025 1,960.00p 2,435.00p 1,960.00p 2,370.00p 171198
06/05/2025 1,850.00p 1,944.00p 1,812.00p 1,928.00p 64409
02/05/2025 1,922.00p 1,950.00p 1,897.29p 1,950.00p 17201
01/05/2025 1,820.00p 1,924.00p 1,791.40p 1,896.00p 26916
30/04/2025 1,816.00p 1,832.00p 1,774.50p 1,786.00p 28871
29/04/2025 1,802.00p 1,830.00p 1,728.00p 1,748.00p 7412
28/04/2025 1,738.00p 1,800.00p 1,738.00p 1,770.00p 11733
25/04/2025 1,756.00p 1,828.00p 1,718.00p 1,738.00p 15080
24/04/2025 1,744.00p 1,754.00p 1,710.00p 1,736.00p 13152
23/04/2025 1,772.00p 1,774.00p 1,714.00p 1,718.00p 14626
22/04/2025 1,776.00p 1,788.00p 1,712.00p 1,730.00p 7863
17/04/2025 1,780.00p 1,804.00p 1,706.00p 1,732.00p 21026
16/04/2025 1,786.00p 1,786.00p 1,748.00p 1,774.00p 23779
15/04/2025 1,764.00p 1,780.00p 1,736.00p 1,760.00p 24825
14/04/2025 1,734.00p 1,760.00p 1,700.00p 1,750.00p 41549
11/04/2025 1,660.00p 1,712.00p 1,646.00p 1,690.00p 84574
10/04/2025 1,648.00p 1,714.00p 1,640.00p 1,658.00p 85963
09/04/2025 1,660.00p 1,668.00p 1,614.00p 1,614.00p 102212
08/04/2025 1,602.00p 1,672.00p 1,602.00p 1,658.00p 79063
07/04/2025 1,626.00p 1,680.00p 1,584.00p 1,610.00p 208256
04/04/2025 1,680.00p 1,680.00p 1,600.00p 1,656.00p 304453
03/04/2025 1,676.00p 1,702.00p 1,620.00p 1,680.00p 40394
02/04/2025 1,650.00p 1,704.00p 1,650.00p 1,702.00p 17076
01/04/2025 1,714.00p 1,732.00p 1,694.00p 1,710.00p 53440
31/03/2025 1,732.00p 1,750.00p 1,670.00p 1,708.00p 34790
28/03/2025 1,848.00p 1,848.00p 1,730.00p 1,750.00p 38063
27/03/2025 1,844.00p 1,850.00p 1,756.00p 1,776.00p 22356
26/03/2025 1,862.00p 1,922.00p 1,830.00p 1,854.00p 29078
25/03/2025 1,732.00p 1,902.00p 1,732.00p 1,874.00p 47336
24/03/2025 1,664.00p 1,682.00p 1,580.20p 1,662.00p 58904
21/03/2025 1,642.00p 1,670.00p 1,620.00p 1,658.00p 35227
20/03/2025 1,664.00p 1,690.00p 1,604.00p 1,628.00p 36794
19/03/2025 1,670.00p 1,696.00p 1,650.00p 1,666.00p 17857
18/03/2025 1,562.00p 1,658.00p 1,550.00p 1,658.00p 25917
17/03/2025 1,586.00p 1,586.00p 1,540.00p 1,556.00p 13813
14/03/2025 1,560.00p 1,580.00p 1,540.00p 1,574.00p 49061
13/03/2025 1,572.00p 1,574.00p 1,532.00p 1,554.00p 237168
12/03/2025 1,596.00p 1,624.00p 1,560.00p 1,576.00p 136323
11/03/2025 1,668.00p 1,668.00p 1,563.60p 1,590.00p 35668
10/03/2025 1,620.00p 1,635.00p 1,592.00p 1,606.00p 22586
07/03/2025 1,598.00p 1,650.22p 1,554.79p 1,612.00p 37159
06/03/2025 1,550.00p 1,608.00p 1,550.00p 1,598.00p 518196
05/03/2025 1,540.00p 1,650.00p 1,540.00p 1,568.00p 918030
04/03/2025 1,636.00p 1,642.00p 1,575.00p 1,578.00p 87054
03/03/2025 1,628.00p 1,662.00p 1,620.00p 1,636.00p 11145
28/02/2025 1,702.00p 1,702.00p 1,626.00p 1,626.00p 80070
27/02/2025 1,750.00p 1,756.00p 1,704.00p 1,704.00p 8102
26/02/2025 1,750.00p 1,770.17p 1,724.00p 1,744.00p 109433
25/02/2025 1,762.00p 1,786.00p 1,750.00p 1,750.00p 24857
24/02/2025 1,804.00p 1,804.00p 1,706.00p 1,754.00p 29293
21/02/2025 1,790.00p 1,796.00p 1,722.00p 1,756.00p 32613
20/02/2025 1,844.00p 1,848.00p 1,772.40p 1,780.00p 39375
19/02/2025 1,848.00p 1,848.00p 1,742.98p 1,800.00p 24134
18/02/2025 1,848.00p 1,848.00p 1,800.00p 1,808.00p 32326
17/02/2025 1,760.00p 1,844.00p 1,750.00p 1,800.00p 44502
14/02/2025 1,794.00p 1,798.00p 1,753.97p 1,770.00p 57115
13/02/2025 1,860.00p 1,860.00p 1,780.00p 1,784.00p 41537
12/02/2025 1,900.00p 1,908.00p 1,804.00p 1,814.00p 51561
11/02/2025 1,900.00p 1,924.00p 1,852.00p 1,868.00p 22899
10/02/2025 1,872.00p 1,908.00p 1,866.00p 1,900.00p 43460
07/02/2025 1,944.00p 1,946.00p 1,892.00p 1,892.00p 16802
06/02/2025 1,946.00p 1,998.00p 1,904.00p 1,912.00p 29900
05/02/2025 1,900.00p 1,974.00p 1,874.74p 1,952.00p 35773
04/02/2025 1,850.00p 1,894.08p 1,850.00p 1,888.00p 24008
03/02/2025 1,820.00p 1,942.00p 1,820.00p 1,892.00p 54722
31/01/2025 1,890.00p 1,890.00p 1,822.00p 1,864.00p 1061911
30/01/2025 1,912.00p 1,918.60p 1,858.00p 1,884.00p 39252
29/01/2025 1,890.00p 1,900.00p 1,834.00p 1,866.00p 76546
28/01/2025 1,920.00p 1,946.00p 1,860.00p 1,880.00p 247116
27/01/2025 1,910.00p 1,936.00p 1,828.00p 1,878.00p 100947
24/01/2025 1,958.00p 1,988.00p 1,934.70p 1,950.00p 6275
23/01/2025 1,948.00p 1,962.50p 1,900.00p 1,950.00p 9112
22/01/2025 1,938.00p 2,065.00p 1,916.80p 1,940.00p 60701
21/01/2025 1,924.00p 1,998.00p 1,899.22p 1,938.00p 60006
20/01/2025 1,926.00p 1,989.24p 1,896.00p 1,914.00p 22145
17/01/2025 1,926.00p 1,950.50p 1,922.00p 1,926.00p 12470
16/01/2025 1,960.00p 1,960.20p 1,913.28p 1,944.00p 23842
15/01/2025 1,908.00p 1,946.00p 1,873.00p 1,934.00p 15972
14/01/2025 1,898.00p 1,902.00p 1,868.00p 1,898.00p 6934
13/01/2025 1,904.00p 1,905.00p 1,866.00p 1,894.00p 38544
10/01/2025 1,906.00p 1,936.00p 1,900.00p 1,900.00p 28313
09/01/2025 1,882.00p 1,904.00p 1,837.48p 1,904.00p 20285
08/01/2025 1,868.00p 1,902.00p 1,862.00p 1,864.00p 8686
07/01/2025 1,860.00p 1,912.00p 1,852.00p 1,890.00p 40066
06/01/2025 1,898.00p 1,900.00p 1,846.00p 1,880.00p 15436
03/01/2025 1,892.00p 1,892.00p 1,824.90p 1,874.00p 39439
02/01/2025 1,856.00p 1,917.00p 1,840.00p 1,870.00p 25756
31/12/2024 1,912.00p 1,950.00p 1,912.00p 1,944.00p 17706
30/12/2024 1,900.00p 1,928.00p 1,900.00p 1,908.00p 62539
27/12/2024 1,940.00p 1,940.00p 1,826.00p 1,904.00p 5502
24/12/2024 1,940.00p 1,950.00p 1,840.00p 1,930.00p 11958
23/12/2024 1,912.00p 1,929.78p 1,872.00p 1,914.00p 12866
20/12/2024 1,978.00p 1,978.00p 1,866.00p 1,914.00p 24716
19/12/2024 1,862.00p 1,942.00p 1,850.00p 1,896.00p 31782
18/12/2024 1,930.00p 1,930.00p 1,878.00p 1,880.00p 7351
17/12/2024 1,948.00p 1,948.00p 1,868.00p 1,892.00p 18671
16/12/2024 1,944.00p 1,944.00p 1,882.00p 1,910.00p 11569
13/12/2024 1,908.00p 1,944.00p 1,892.00p 1,912.00p 32075
12/12/2024 1,998.00p 1,998.00p 1,898.00p 1,908.00p 19727
11/12/2024 1,948.00p 2,000.00p 1,904.00p 1,936.00p 11412
10/12/2024 1,934.00p 2,000.00p 1,924.67p 1,950.00p 29398
09/12/2024 2,030.00p 2,046.30p 1,940.00p 1,954.00p 27196
06/12/2024 2,015.00p 2,035.00p 1,997.41p 2,015.00p 37037
05/12/2024 2,000.00p 2,030.00p 1,986.00p 2,020.00p 66746
04/12/2024 1,978.00p 2,027.50p 1,950.00p 1,994.00p 40101
03/12/2024 1,994.00p 2,030.00p 1,956.20p 2,005.00p 61150
02/12/2024 2,000.00p 2,045.00p 1,956.00p 2,000.00p 42332
29/11/2024 1,952.00p 2,050.00p 1,952.00p 2,020.00p 39140
28/11/2024 2,000.00p 2,050.00p 1,984.60p 2,030.00p 30765
27/11/2024 2,060.00p 2,136.51p 1,966.00p 2,040.00p 118332
26/11/2024 1,868.00p 2,090.00p 1,760.89p 2,060.00p 111362
25/11/2024 1,766.00p 1,796.00p 1,726.00p 1,794.00p 107618
22/11/2024 1,800.00p 1,800.00p 1,738.00p 1,760.00p 14840
21/11/2024 1,696.00p 1,798.00p 1,696.00p 1,744.00p 12761
20/11/2024 1,762.00p 1,780.00p 1,708.00p 1,734.00p 29301
19/11/2024 1,746.00p 1,800.00p 1,746.00p 1,762.00p 13356
18/11/2024 1,780.00p 1,802.00p 1,760.00p 1,782.00p 31142
15/11/2024 1,718.00p 1,806.00p 1,718.00p 1,788.00p 13110
14/11/2024 1,874.00p 1,874.00p 1,760.00p 1,790.00p 14096
13/11/2024 1,716.00p 1,796.00p 1,716.00p 1,786.00p 424610
12/11/2024 1,856.00p 1,856.00p 1,726.00p 1,764.00p 26552
11/11/2024 1,722.00p 1,778.00p 1,716.00p 1,770.00p 25093
08/11/2024 1,754.00p 1,782.00p 1,739.55p 1,760.00p 22554
07/11/2024 1,840.00p 1,840.00p 1,742.00p 1,750.00p 132637
06/11/2024 1,770.00p 1,820.00p 1,752.00p 1,760.00p 86544
05/11/2024 1,750.00p 1,884.00p 1,736.08p 1,764.00p 35953
04/11/2024 1,776.00p 1,776.00p 1,704.00p 1,756.00p 12889
01/11/2024 1,800.00p 1,800.00p 1,734.00p 1,756.00p 50409
31/10/2024 1,798.00p 1,798.00p 1,700.00p 1,746.00p 101113
30/10/2024 1,764.00p 1,772.00p 1,700.00p 1,738.00p 40692
29/10/2024 1,738.00p 1,782.00p 1,722.00p 1,746.00p 57116
28/10/2024 1,682.00p 1,748.00p 1,652.10p 1,736.00p 18802
25/10/2024 1,750.00p 1,750.00p 1,708.00p 1,724.00p 19425
24/10/2024 1,720.00p 1,750.00p 1,720.00p 1,724.00p 30591
23/10/2024 1,746.00p 1,762.00p 1,714.00p 1,726.00p 87650
22/10/2024 1,690.00p 1,736.00p 1,690.00p 1,728.00p 19809
21/10/2024 1,712.00p 1,730.00p 1,688.00p 1,706.00p 94003
18/10/2024 1,748.00p 1,750.00p 1,712.00p 1,722.00p 94308
17/10/2024 1,656.00p 1,750.00p 1,656.00p 1,736.00p 13716
16/10/2024 1,750.00p 1,762.00p 1,712.00p 1,734.00p 33749
15/10/2024 1,732.00p 1,794.00p 1,710.40p 1,754.00p 45621
14/10/2024 1,710.00p 1,724.00p 1,674.44p 1,718.00p 23644
11/10/2024 1,734.00p 1,734.69p 1,650.00p 1,718.00p 20003
10/10/2024 1,754.00p 1,792.00p 1,704.00p 1,714.00p 10211
09/10/2024 1,740.00p 1,766.47p 1,726.00p 1,744.00p 31913
08/10/2024 1,762.00p 1,784.00p 1,736.12p 1,750.00p 80178
07/10/2024 1,606.00p 1,798.00p 1,606.00p 1,780.00p 169118
04/10/2024 1,610.00p 1,628.00p 1,600.00p 1,612.00p 8525

*Close Price adjusted for both dividends and splits