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
18/12/2023 1,088.00p 1,094.00p 1,038.40p 1,060.00p 170743
15/12/2023 1,180.00p 1,180.00p 1,082.00p 1,086.00p 18720
14/12/2023 1,084.00p 1,152.00p 1,070.00p 1,126.00p 284970
13/12/2023 1,076.00p 1,098.00p 1,040.89p 1,068.00p 30837
12/12/2023 1,116.00p 1,116.00p 1,057.76p 1,070.00p 34232
11/12/2023 1,054.00p 1,080.00p 1,044.00p 1,070.00p 57872
08/12/2023 1,056.00p 1,098.00p 1,046.00p 1,064.00p 29025
07/12/2023 1,098.00p 1,098.00p 1,034.00p 1,062.00p 27883
06/12/2023 1,060.00p 1,064.00p 1,032.00p 1,058.00p 147797
05/12/2023 1,004.00p 1,042.00p 1,004.00p 1,038.00p 192861
04/12/2023 1,058.00p 1,058.00p 1,002.00p 1,014.00p 46994
01/12/2023 1,006.00p 1,038.00p 997.00p 1,024.00p 498426
30/11/2023 1,044.00p 1,044.00p 970.00p 1,000.00p 86869
29/11/2023 998.00p 1,030.00p 985.00p 1,006.00p 68684
28/11/2023 959.00p 985.00p 924.00p 983.00p 31125
27/11/2023 919.00p 980.00p 919.00p 963.00p 34373
24/11/2023 931.00p 960.00p 916.00p 943.00p 13228
23/11/2023 941.00p 961.50p 920.93p 940.00p 32707
22/11/2023 950.00p 971.16p 922.00p 936.00p 39391
21/11/2023 999.00p 1,000.00p 935.01p 941.00p 78089
20/11/2023 960.00p 999.00p 960.00p 982.00p 29710
17/11/2023 930.00p 1,018.00p 930.00p 977.00p 75959
16/11/2023 950.00p 998.00p 930.00p 973.00p 66347
15/11/2023 904.00p 954.00p 904.00p 936.00p 157726
14/11/2023 860.00p 956.00p 860.00p 944.00p 791555
13/11/2023 916.00p 959.00p 890.00p 901.00p 250265
10/11/2023 911.00p 952.00p 911.00p 942.00p 526432
09/11/2023 952.00p 971.00p 939.00p 950.00p 321494
08/11/2023 932.00p 978.00p 931.00p 965.00p 18260
07/11/2023 929.00p 988.00p 918.75p 940.00p 94251
06/11/2023 955.00p 972.00p 937.00p 944.00p 68658
03/11/2023 902.00p 940.00p 888.00p 940.00p 41083
02/11/2023 880.00p 905.00p 870.00p 885.00p 42690
01/11/2023 855.00p 860.59p 834.00p 856.00p 271092
31/10/2023 872.00p 872.00p 836.00p 859.00p 64027
30/10/2023 895.00p 895.00p 840.00p 865.00p 99510
27/10/2023 856.00p 890.00p 835.00p 872.00p 91858
26/10/2023 788.00p 881.00p 778.40p 862.00p 255738
25/10/2023 882.00p 882.00p 773.00p 812.00p 209778
24/10/2023 1,000.00p 1,050.00p 740.00p 874.00p 523181
23/10/2023 1,298.00p 1,300.26p 1,276.00p 1,296.00p 106730
20/10/2023 1,290.00p 1,308.00p 1,266.00p 1,274.00p 38704
19/10/2023 1,270.00p 1,310.00p 1,250.00p 1,292.00p 32664
18/10/2023 1,318.00p 1,318.00p 1,257.05p 1,276.00p 46042
17/10/2023 1,322.00p 1,342.00p 1,290.00p 1,310.00p 290914
16/10/2023 1,358.00p 1,364.00p 1,304.00p 1,320.00p 61026
13/10/2023 1,404.00p 1,406.00p 1,360.00p 1,362.00p 16928
12/10/2023 1,356.00p 1,432.00p 1,356.00p 1,396.00p 18756
11/10/2023 1,398.00p 1,430.00p 1,384.00p 1,396.00p 66438
10/10/2023 1,370.00p 1,408.00p 1,358.00p 1,404.00p 10671
09/10/2023 1,358.00p 1,399.60p 1,356.00p 1,374.00p 18459
06/10/2023 1,402.00p 1,483.02p 1,358.00p 1,390.00p 19692
05/10/2023 1,488.00p 1,488.00p 1,412.00p 1,424.00p 9907
04/10/2023 1,420.00p 1,490.00p 1,420.00p 1,478.00p 27424
03/10/2023 1,438.00p 1,440.00p 1,386.00p 1,438.00p 46045
02/10/2023 1,456.00p 1,474.00p 1,438.00p 1,442.00p 17006
29/09/2023 1,446.00p 1,480.00p 1,430.00p 1,464.00p 56904
28/09/2023 1,452.00p 1,572.00p 1,430.00p 1,432.00p 37999
27/09/2023 1,500.00p 1,586.00p 1,456.00p 1,482.00p 19336
26/09/2023 1,542.00p 1,558.00p 1,480.00p 1,520.00p 18660
25/09/2023 1,550.00p 1,607.70p 1,530.00p 1,556.00p 9116
22/09/2023 1,560.00p 1,604.00p 1,559.92p 1,590.00p 122686
21/09/2023 1,620.00p 1,677.36p 1,550.00p 1,584.00p 55552
20/09/2023 1,550.00p 1,637.66p 1,544.00p 1,598.00p 14909
19/09/2023 1,550.00p 1,576.00p 1,490.00p 1,560.00p 11167
18/09/2023 1,550.00p 1,582.00p 1,538.00p 1,562.00p 13752
15/09/2023 1,610.00p 1,640.00p 1,580.00p 1,586.00p 33140
14/09/2023 1,600.00p 1,620.00p 1,576.00p 1,610.00p 22663
13/09/2023 1,570.00p 1,600.00p 1,534.00p 1,580.00p 19252
12/09/2023 1,550.00p 1,594.00p 1,511.70p 1,568.00p 82319
11/09/2023 1,608.00p 1,608.00p 1,520.00p 1,568.00p 23453
08/09/2023 1,566.00p 1,616.00p 1,546.00p 1,590.00p 41137
07/09/2023 1,580.00p 1,596.00p 1,540.00p 1,562.00p 39737
06/09/2023 1,612.00p 1,612.00p 1,551.20p 1,576.00p 24742
05/09/2023 1,622.00p 1,636.00p 1,553.15p 1,604.00p 40568
04/09/2023 1,624.00p 1,688.00p 1,624.00p 1,630.00p 5960
01/09/2023 1,622.00p 1,672.00p 1,622.00p 1,650.00p 6578
31/08/2023 1,670.00p 1,704.00p 1,612.00p 1,658.00p 37813
30/08/2023 1,630.00p 1,676.00p 1,620.84p 1,664.00p 18973
29/08/2023 1,570.00p 1,632.74p 1,570.00p 1,610.00p 12299
25/08/2023 1,594.00p 1,616.00p 1,550.00p 1,564.00p 7607
24/08/2023 1,680.00p 1,680.00p 1,606.00p 1,614.00p 17483
23/08/2023 1,618.00p 1,650.00p 1,606.00p 1,630.00p 14244
22/08/2023 1,602.00p 1,628.00p 1,552.00p 1,578.00p 11399
21/08/2023 1,648.00p 1,648.00p 1,536.00p 1,572.00p 15524
18/08/2023 1,642.00p 1,667.00p 1,552.00p 1,588.00p 30178
17/08/2023 1,654.00p 1,656.00p 1,610.00p 1,610.00p 20338
16/08/2023 1,662.00p 1,662.00p 1,613.24p 1,634.00p 65705
15/08/2023 1,676.00p 1,700.00p 1,619.88p 1,654.00p 27122
14/08/2023 1,706.00p 1,725.42p 1,676.30p 1,700.00p 28714
11/08/2023 1,740.00p 1,750.00p 1,702.00p 1,718.00p 33299
10/08/2023 1,726.00p 1,778.00p 1,718.12p 1,738.00p 15534
09/08/2023 1,718.00p 1,754.00p 1,692.00p 1,726.00p 31618
08/08/2023 1,714.00p 1,798.00p 1,675.27p 1,708.00p 15889
07/08/2023 1,754.00p 1,837.09p 1,700.00p 1,708.00p 7665
04/08/2023 1,784.00p 1,784.00p 1,720.00p 1,730.00p 6154
03/08/2023 1,790.00p 1,790.00p 1,716.29p 1,750.00p 19769
02/08/2023 1,778.00p 1,836.00p 1,764.00p 1,780.00p 22683
01/08/2023 1,792.00p 1,892.00p 1,766.00p 1,800.00p 70279
31/07/2023 1,792.00p 1,818.00p 1,770.30p 1,790.00p 51709
28/07/2023 1,798.00p 1,848.00p 1,766.00p 1,778.00p 25432
27/07/2023 1,820.00p 1,820.00p 1,784.00p 1,786.00p 25502
26/07/2023 1,830.00p 1,830.00p 1,770.00p 1,786.00p 13598
25/07/2023 1,802.00p 1,818.00p 1,779.87p 1,796.00p 30177
24/07/2023 1,830.00p 1,835.80p 1,793.56p 1,804.00p 23120
21/07/2023 1,814.00p 1,832.00p 1,802.00p 1,818.00p 29264
20/07/2023 1,948.00p 1,948.00p 1,834.00p 1,838.00p 25062
19/07/2023 1,850.00p 1,892.00p 1,850.00p 1,856.00p 34529
18/07/2023 1,908.00p 1,908.00p 1,810.00p 1,828.00p 34639
17/07/2023 1,884.00p 1,942.00p 1,870.00p 1,910.00p 28181
14/07/2023 1,870.00p 1,920.00p 1,868.00p 1,884.00p 43269
13/07/2023 1,866.00p 1,896.00p 1,840.00p 1,872.00p 22716
12/07/2023 1,796.00p 1,822.00p 1,776.00p 1,822.00p 70251
11/07/2023 1,866.00p 1,896.00p 1,766.00p 1,796.00p 103943
10/07/2023 1,998.00p 1,998.00p 1,870.00p 1,882.00p 116665
07/07/2023 1,926.00p 1,998.00p 1,896.00p 1,932.00p 42849
06/07/2023 1,920.00p 1,926.00p 1,900.00p 1,920.00p 57539
05/07/2023 1,970.00p 1,970.00p 1,934.00p 1,934.00p 42197
04/07/2023 1,900.00p 1,964.00p 1,851.56p 1,964.00p 181530
03/07/2023 1,922.00p 1,925.00p 1,892.00p 1,910.00p 37736
30/06/2023 1,920.00p 1,952.00p 1,912.00p 1,916.00p 24678
29/06/2023 1,884.00p 1,912.00p 1,878.00p 1,910.00p 128953
28/06/2023 1,830.00p 1,886.00p 1,800.00p 1,878.00p 64629
27/06/2023 1,858.00p 1,882.00p 1,800.00p 1,800.00p 73050
26/06/2023 1,890.00p 1,890.00p 1,836.74p 1,848.00p 39874
23/06/2023 1,910.00p 1,916.00p 1,890.00p 1,898.00p 27081
22/06/2023 1,950.00p 1,962.00p 1,918.00p 1,922.00p 42744
21/06/2023 2,045.00p 2,045.00p 1,940.00p 1,950.00p 93973
20/06/2023 1,980.00p 2,060.00p 1,964.00p 2,045.00p 43440
19/06/2023 2,105.00p 2,127.50p 1,973.12p 1,998.00p 78924
16/06/2023 2,175.00p 2,195.00p 2,090.00p 2,115.00p 110177
15/06/2023 2,050.00p 2,245.00p 2,025.00p 2,165.00p 134169
14/06/2023 2,050.00p 2,105.00p 2,030.00p 2,055.00p 82864
13/06/2023 1,948.00p 2,044.84p 1,934.00p 2,030.00p 82453
12/06/2023 1,914.00p 1,960.00p 1,878.00p 1,944.00p 96167
09/06/2023 1,800.00p 1,926.00p 1,800.00p 1,880.00p 32841
08/06/2023 1,850.00p 1,904.00p 1,828.00p 1,862.00p 29558
07/06/2023 1,810.00p 1,884.00p 1,800.00p 1,862.00p 69586
06/06/2023 1,808.00p 1,828.00p 1,794.00p 1,810.00p 22273
05/06/2023 1,828.00p 1,828.00p 1,770.00p 1,800.00p 49944
02/06/2023 1,780.00p 1,828.00p 1,774.00p 1,800.00p 27395
01/06/2023 1,804.00p 1,830.00p 1,766.00p 1,766.00p 26881
31/05/2023 1,822.00p 1,900.00p 1,808.00p 1,820.00p 47847
30/05/2023 1,868.00p 1,868.00p 1,802.00p 1,804.00p 48756
26/05/2023 1,776.00p 1,860.00p 1,776.00p 1,838.00p 10470
25/05/2023 1,782.00p 1,786.00p 1,754.00p 1,780.00p 22896
24/05/2023 1,750.00p 1,786.00p 1,750.00p 1,760.00p 69449
23/05/2023 1,810.00p 1,817.68p 1,728.00p 1,780.00p 37709
22/05/2023 1,864.00p 1,888.00p 1,830.60p 1,850.00p 28201
19/05/2023 1,822.00p 1,888.00p 1,808.00p 1,882.00p 26337
18/05/2023 1,822.00p 1,850.00p 1,792.00p 1,802.00p 52407
17/05/2023 1,800.00p 1,808.00p 1,776.00p 1,786.00p 13855
16/05/2023 1,790.00p 1,830.00p 1,786.00p 1,790.00p 19544
15/05/2023 1,800.00p 1,800.00p 1,770.00p 1,786.00p 12705
12/05/2023 1,850.00p 1,850.00p 1,776.00p 1,778.00p 11871
11/05/2023 1,810.00p 1,810.00p 1,750.00p 1,764.00p 15993
10/05/2023 1,888.00p 1,888.00p 1,800.00p 1,800.00p 36965
09/05/2023 1,850.00p 1,868.00p 1,805.80p 1,854.00p 87136
05/05/2023 1,820.00p 1,866.00p 1,808.00p 1,850.00p 23271
04/05/2023 1,778.00p 1,838.00p 1,742.79p 1,806.00p 49706
03/05/2023 1,912.00p 1,942.00p 1,756.00p 1,766.00p 109579
02/05/2023 1,914.00p 1,914.00p 1,884.00p 1,906.00p 56127
28/04/2023 1,936.00p 1,946.00p 1,818.00p 1,884.00p 39706
27/04/2023 1,828.00p 1,890.00p 1,828.00p 1,890.00p 15725
26/04/2023 1,812.00p 1,840.00p 1,782.00p 1,830.00p 31556
25/04/2023 1,808.00p 1,848.00p 1,748.00p 1,804.00p 19599
24/04/2023 1,812.00p 1,812.00p 1,754.00p 1,762.00p 20172
21/04/2023 1,758.00p 1,780.00p 1,710.00p 1,768.00p 20883
20/04/2023 1,840.00p 1,860.75p 1,736.00p 1,754.00p 51538
19/04/2023 1,802.00p 1,874.00p 1,802.00p 1,866.00p 48228
18/04/2023 1,814.00p 1,864.00p 1,814.00p 1,854.00p 48171
17/04/2023 1,898.00p 1,898.00p 1,828.00p 1,852.00p 18367
14/04/2023 1,838.00p 1,885.00p 1,798.00p 1,840.00p 39396
13/04/2023 1,674.00p 1,824.00p 1,674.00p 1,818.00p 43017
12/04/2023 1,714.00p 1,732.00p 1,700.00p 1,720.00p 34648
11/04/2023 1,710.00p 1,754.00p 1,678.00p 1,708.00p 61445
06/04/2023 1,656.00p 1,726.12p 1,656.00p 1,718.00p 18364
05/04/2023 1,748.00p 1,756.00p 1,662.00p 1,662.00p 34065
04/04/2023 1,746.00p 1,784.90p 1,700.00p 1,742.00p 70548
03/04/2023 1,720.00p 1,720.00p 1,662.00p 1,676.00p 23660
31/03/2023 1,718.00p 1,734.00p 1,680.00p 1,710.00p 222528
30/03/2023 1,720.00p 1,720.00p 1,694.00p 1,714.00p 85045
29/03/2023 1,692.00p 1,716.79p 1,678.00p 1,698.00p 16359
28/03/2023 1,700.00p 1,702.00p 1,660.00p 1,694.00p 19461
27/03/2023 1,710.00p 1,750.00p 1,692.00p 1,700.00p 19501
24/03/2023 1,700.00p 1,734.00p 1,678.00p 1,708.00p 33864
23/03/2023 1,680.00p 1,762.00p 1,678.00p 1,734.00p 34475
22/03/2023 1,660.00p 1,712.00p 1,640.00p 1,696.00p 74339
21/03/2023 1,620.00p 1,664.00p 1,620.00p 1,652.00p 19468
20/03/2023 1,602.00p 1,645.12p 1,538.00p 1,620.00p 37965
17/03/2023 1,748.00p 1,768.00p 1,596.00p 1,616.00p 124227
16/03/2023 1,690.00p 1,740.00p 1,668.00p 1,740.00p 19967
15/03/2023 1,720.00p 1,734.00p 1,670.00p 1,684.00p 185070
14/03/2023 1,702.00p 1,748.00p 1,666.00p 1,720.00p 69151
13/03/2023 1,766.00p 1,772.00p 1,668.14p 1,700.00p 53544
10/03/2023 1,752.00p 1,788.00p 1,742.00p 1,774.00p 70425
09/03/2023 1,902.00p 1,904.63p 1,762.00p 1,814.00p 118797
08/03/2023 2,070.00p 2,075.00p 1,904.00p 1,924.00p 92359
07/03/2023 2,100.00p 2,128.93p 1,996.00p 2,110.00p 180227
06/03/2023 1,876.00p 2,100.91p 1,859.79p 2,025.00p 151478

*Close Price adjusted for both dividends and splits