LSE - Delayed Quote
GBp
FDM Group (Holdings) plc (FDM.L)
103.80
-1.40
(-1.33%)
At close: October 30 at 4:35:06 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
106.00
109.60
103.00
103.80
103.80
59,165
Oct 29, 2026
105.00
108.40
103.20
105.20
105.20
316,100
Oct 28, 2026
104.40
109.80
102.00
105.00
105.00
205,301
Oct 27, 2026
106.20
109.60
102.40
106.20
106.20
63,545
Oct 26, 2026
102.40
107.20
102.40
106.00
106.00
75,579
Oct 23, 2026
104.60
109.60
102.32
103.40
103.40
104,375
Oct 22, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
104.00
108.80
103.00
104.80
104.80
130,727
Oct 21, 2026
108.40
111.40
103.20
109.00
108.97
365,937
Oct 20, 2026
106.00
109.10
103.77
108.40
108.37
285,260
Oct 19, 2026
106.00
108.47
100.40
105.20
105.17
664,609
Oct 16, 2026
105.00
109.80
102.20
102.20
102.17
252,629
Oct 15, 2026
103.00
108.20
102.91
107.20
107.17
225,570
Oct 14, 2026
103.60
105.00
101.00
103.40
103.37
235,436
Oct 13, 2026
103.00
104.60
103.00
103.00
102.97
84,182
Oct 12, 2026
104.00
109.80
102.09
104.00
103.97
154,087
Oct 9, 2026
104.00
106.00
102.47
104.60
104.57
186,721
Oct 8, 2026
103.40
109.00
101.00
102.00
101.97
198,626
Oct 7, 2026
107.40
108.20
101.00
101.00
100.97
421,111
Oct 6, 2026
104.60
107.00
102.00
102.40
102.37
113,768
Oct 5, 2026
104.20
107.00
101.20
104.00
103.97
65,943
Oct 2, 2026
102.80
107.00
101.77
104.40
104.37
230,933
Oct 1, 2026
100.00
104.20
100.00
102.80
102.77
219,484
Sep 30, 2026
105.60
111.80
103.20
103.40
103.37
133,449
Sep 29, 2026
105.20
108.80
104.20
105.00
104.97
67,790
Sep 28, 2026
106.20
106.80
103.00
105.00
104.97
137,394
Sep 25, 2026
108.00
108.00
102.80
105.20
105.17
139,453
Sep 24, 2026
105.60
110.00
103.00
105.60
105.57
131,824
Sep 23, 2026
110.00
110.60
104.60
105.00
104.97
182,163
Sep 22, 2026
106.80
113.89
106.20
110.20
110.17
359,269
Sep 21, 2026
105.20
106.40
103.40
104.60
104.57
86,110
Sep 18, 2026
104.20
106.80
101.80
106.40
106.37
264,761
Sep 17, 2026
106.40
106.40
102.27
104.60
104.57
114,760
Sep 16, 2026
101.80
106.00
101.80
101.80
101.77
53,270
Sep 15, 2026
105.60
106.80
101.40
101.80
101.77
38,283
Sep 14, 2026
101.60
106.60
100.69
104.20
104.17
263,663
Sep 11, 2026
100.00
103.20
98.10
103.20
103.17
668,253
Sep 10, 2026
102.20
105.00
98.90
99.50
99.47
219,569
Sep 9, 2026
101.60
103.40
98.54
101.20
101.17
736,396
Sep 8, 2026
105.80
106.20
102.00
103.20
103.17
216,075
Sep 7, 2026
104.00
107.00
103.18
107.00
106.97
198,873
Sep 4, 2026
109.80
110.00
104.60
104.60
104.57
385,580
Sep 3, 2026
110.80
111.40
109.60
109.80
109.77
73,658
Sep 2, 2026
109.00
111.20
108.00
111.20
111.17
150,333
Sep 1, 2026
111.40
112.00
108.20
111.40
111.37
293,239
Aug 28, 2026
112.00
115.80
109.40
111.40
111.37
173,947
Aug 27, 2026
112.60
115.80
110.20
111.00
110.97
133,714
Aug 26, 2026
112.20
115.80
110.80
111.80
111.77
82,221
Aug 25, 2026
116.00
116.00
112.32
114.60
114.57
144,547
Aug 24, 2026
116.00
116.00
112.60
115.00
114.97
76,502
Aug 21, 2026
113.60
116.43
112.35
114.00
113.97
931,149
Aug 20, 2026
113.80
114.20
111.40
113.60
113.57
1,232,090
Aug 19, 2026
111.80
115.80
110.40
114.00
113.97
306,500
Aug 18, 2026
116.00
116.00
109.80
112.40
112.37
254,457
Aug 17, 2026
114.40
115.80
110.60
112.40
112.37
686,730
Aug 14, 2026
116.00
116.00
108.80
114.40
114.37
1,102,326
Aug 13, 2026
114.40
115.80
111.60
112.00
111.97
106,794
Aug 12, 2026
114.00
115.80
110.20
111.80
111.77
57,069
Aug 11, 2026
113.60
115.40
109.20
113.80
113.77
392,908
Aug 10, 2026
114.40
115.60
109.20
112.00
111.97
417,361
Aug 7, 2026
111.00
113.20
108.40
111.20
111.17
762,761
Aug 6, 2026
110.00
112.20
108.00
108.40
108.37
747,164
Aug 5, 2026
113.80
113.80
110.00
110.40
110.37
282,109
Aug 4, 2026
117.80
118.00
110.67
113.80
113.77
680,612
Aug 3, 2026
127.00
127.00
110.20
115.00
114.97
1,266,160
Jul 31, 2026
135.00
135.00
123.20
123.20
123.17
277,636
Jul 30, 2026
134.60
135.20
128.00
128.00
127.96
270,373
Jul 29, 2026
126.00
134.40
122.20
134.40
134.36
477,348
Jul 28, 2026
123.60
128.00
122.80
128.00
127.96
859,087
Jul 27, 2026
123.00
126.72
118.40
123.40
123.37
497,725
Jul 24, 2026
114.00
119.90
114.00
118.20
118.17
170,230
Jul 23, 2026
117.00
121.40
113.20
115.60
115.57
282,825
Jul 22, 2026
120.00
121.36
114.80
114.80
114.77
163,415
Jul 21, 2026
121.00
122.65
116.60
120.00
119.97
512,282
Jul 20, 2026
117.00
120.80
112.40
120.00
119.97
587,490
Jul 17, 2026
112.80
114.80
110.00
113.40
113.37
245,653
Jul 16, 2026
110.00
112.80
109.40
112.00
111.97
63,428
Jul 15, 2026
116.20
117.41
111.00
111.20
111.17
254,201
Jul 14, 2026
108.40
116.80
107.80
116.80
116.77
209,002
Jul 13, 2026
108.40
111.00
104.00
109.60
109.57
379,979
Jul 10, 2026
106.00
109.80
104.80
107.00
106.97
20,669
Jul 9, 2026
107.00
110.00
101.40
105.80
105.77
182,590
Jul 8, 2026
107.60
109.80
103.00
105.40
105.37
264,435
Jul 7, 2026
106.00
109.80
105.20
108.60
108.57
69,456
Jul 6, 2026
108.40
108.60
102.33
107.20
107.17
86,447
Jul 3, 2026
108.60
108.60
103.60
106.60
106.57
185,506
Jul 2, 2026
105.60
108.40
103.80
106.60
106.57
157,952
Jul 1, 2026
103.20
107.60
103.20
105.60
105.57
373,105
Jun 30, 2026
104.00
106.52
102.00
103.60
103.57
161,509
Jun 29, 2026
105.00
106.20
99.30
104.00
103.97
308,040
Jun 26, 2026
101.80
104.80
98.10
102.80
102.77
26,860
Jun 25, 2026
104.80
104.80
101.60
102.80
102.77
303,747
Jun 24, 2026
104.60
104.60
98.10
103.40
103.37
182,764
Jun 23, 2026
101.00
107.40
98.90
100.20
100.17
474,275
Jun 22, 2026
102.00
108.40
101.80
103.00
102.97
312,885
Jun 19, 2026
103.60
107.40
101.00
103.00
102.97
262,608
Jun 18, 2026
103.60
108.80
102.40
103.80
103.77
349,265
Jun 17, 2026
103.80
108.20
103.20
105.20
105.17
650,895
Jun 16, 2026
106.20
107.40
104.40
106.00
105.97
97,035
Jun 15, 2026
108.80
108.80
101.80
105.00
104.97
148,937
Jun 12, 2026
107.60
107.60
101.20
102.00
101.97
102,853
Jun 11, 2026
102.00
108.80
100.20
101.00
100.97
129,143
Jun 10, 2026
108.80
108.80
100.20
100.20
100.17
125,631
Jun 9, 2026
105.00
108.60
101.81
105.80
105.77
50,832
Jun 8, 2026
103.00
106.40
102.43
105.40
105.37
185,145
Jun 5, 2026
106.20
112.00
103.00
105.60
105.57
519,054
Jun 4, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
107.80
112.60
105.00
107.00
106.97
329,890
Jun 3, 2026
114.40
117.83
110.60
110.60
110.53
138,944
Jun 2, 2026
115.80
117.60
111.00
113.00
112.93
131,588
Jun 1, 2026
117.80
119.80
110.80
110.80
110.73
151,060
May 29, 2026
116.00
119.88
112.80
118.00
117.92
169,217
May 28, 2026
110.20
117.00
110.00
113.60
113.53
408,180
May 27, 2026
112.40
118.60
109.20
112.00
111.93
118,728
May 26, 2026
110.20
119.00
110.20
111.40
111.33
141,592
May 22, 2026
114.60
116.80
112.00
112.60
112.53
102,980
May 21, 2026
107.00
114.60
103.04
114.60
114.53
795,359
May 20, 2026
107.60
108.11
103.60
105.00
104.93
158,588
May 19, 2026
109.40
109.40
100.20
107.00
106.93
179,737
May 18, 2026
103.00
107.60
103.00
105.80
105.73
106,393
May 15, 2026
107.00
109.40
105.20
106.20
106.13
654,078
May 14, 2026
103.00
109.20
101.80
106.20
106.13
582,099
May 13, 2026
104.80
106.20
100.00
101.40
101.34
168,849
May 12, 2026
106.20
113.00
103.20
103.20
103.13
249,357
May 11, 2026
114.40
115.20
106.60
106.60
106.53
129,118
May 8, 2026
115.80
116.00
110.40
110.40
110.33
147,520
May 7, 2026
110.80
114.80
109.09
114.40
114.33
228,084
May 6, 2026
107.00
113.00
107.00
109.00
108.93
184,608
May 5, 2026
107.20
109.40
104.60
108.00
107.93
225,752
May 1, 2026
103.60
108.20
103.20
108.00
107.93
244,988
Apr 30, 2026
104.00
106.20
102.40
104.40
104.33
482,065
Apr 29, 2026
107.80
110.80
104.60
105.00
104.93
220,686
Apr 28, 2026
110.80
114.60
107.40
107.40
107.33
156,043
Apr 27, 2026
110.00
114.20
110.00
112.40
112.33
97,169
Apr 24, 2026
110.00
113.60
110.00
110.60
110.53
231,838
Apr 23, 2026
117.00
119.60
111.00
111.00
110.93
620,057
Apr 22, 2026
119.40
121.40
117.00
119.60
119.52
241,777
Apr 21, 2026
117.40
120.00
112.60
120.00
119.92
551,554
Apr 20, 2026
109.00
118.60
104.20
117.00
116.93
2,418,232
Apr 17, 2026
104.60
107.80
104.40
107.60
107.53
1,815,185
Apr 16, 2026
102.20
105.00
101.00
104.60
104.53
958,429
Apr 15, 2026
98.50
102.40
98.00
102.00
101.94
1,029,441
Apr 14, 2026
99.50
107.00
98.90
99.90
99.84
1,052,776
Apr 13, 2026
96.20
98.00
94.50
97.90
97.84
1,790,639
Apr 10, 2026
99.80
100.80
96.00
96.30
96.24
325,541
Apr 9, 2026
99.60
104.80
95.90
98.00
97.94
267,660
Apr 8, 2026
101.20
104.40
98.00
100.80
100.74
267,711
Apr 7, 2026
105.00
105.00
97.00
97.00
96.94
375,379
Apr 2, 2026
101.00
102.00
99.00
101.20
101.14
541,391
Apr 1, 2026
105.00
105.00
99.80
101.80
101.74
785,069
Mar 31, 2026
102.00
106.60
99.60
99.60
99.54
196,920
Mar 30, 2026
104.80
109.40
99.30
99.30
99.24
380,076
Mar 27, 2026
106.00
109.80
104.00
104.60
104.53
205,890
Mar 26, 2026
108.00
108.60
104.40
107.20
107.13
213,461
Mar 25, 2026
109.40
112.00
103.20
105.80
105.73
526,640
Mar 24, 2026
106.80
112.40
104.35
107.00
106.93
405,881
Mar 23, 2026
110.40
114.00
106.35
107.20
107.13
339,486
Mar 20, 2026
119.40
120.00
111.40
111.40
111.33
1,469,522
Mar 19, 2026
116.00
120.00
115.80
116.00
115.93
2,465,605
Mar 18, 2026
122.00
126.80
112.00
119.20
119.12
1,291,725
Mar 17, 2026
124.00
124.60
121.60
122.80
122.72
108,846
Mar 16, 2026
128.00
128.30
122.40
123.80
123.72
323,315
Mar 13, 2026
129.40
132.24
128.40
129.40
129.32
55,638
Mar 12, 2026
130.00
132.70
130.00
130.20
130.12
61,830
Mar 11, 2026
131.80
134.40
130.00
132.60
132.52
138,542
Mar 10, 2026
131.80
136.40
131.80
132.60
132.52
105,483
Mar 9, 2026
131.80
137.40
131.80
132.60
132.52
85,381
Mar 6, 2026
135.20
141.60
135.00
136.40
136.31
32,654
Mar 5, 2026
133.60
136.60
133.60
135.80
135.71
65,720
Mar 4, 2026
135.00
137.00
130.20
134.60
134.51
131,290
Mar 3, 2026
136.20
142.80
133.60
134.80
134.71
128,926
Mar 2, 2026
140.20
140.80
137.80
137.80
137.71
171,714
Feb 27, 2026
142.00
144.60
140.20
141.60
141.51
118,979
Feb 26, 2026
142.00
144.60
140.00
142.80
142.71
181,898
Feb 25, 2026
140.00
147.00
140.00
142.00
141.91
324,405
Feb 24, 2026
147.00
147.00
140.80
145.00
144.91
122,638
Feb 23, 2026
138.00
145.60
138.00
144.00
143.91
201,821
Feb 20, 2026
146.00
147.40
139.88
142.60
142.51
268,177
Feb 19, 2026
148.40
148.68
142.00
143.00
142.91
194,173
Feb 18, 2026
152.00
152.00
145.00
146.00
145.91
156,932
Feb 17, 2026
150.00
154.20
145.00
147.20
147.11
250,024
Feb 16, 2026
158.80
162.40
151.20
151.20
151.10
887,510
Feb 13, 2026
160.00
163.20
158.00
158.00
157.90
177,426
Feb 12, 2026
160.00
163.40
158.40
160.00
159.90
376,808
Feb 11, 2026
160.00
161.40
158.20
159.40
159.30
215,149
Feb 10, 2026
156.60
163.14
155.20
160.00
159.90
440,070
Feb 9, 2026
157.00
159.80
156.00
156.00
155.90
172,034
Feb 6, 2026
154.00
157.20
153.00
155.00
154.90
521,218
Feb 5, 2026
155.20
157.80
153.20
154.80
154.70
295,149
Feb 4, 2026
157.00
157.60
153.20
157.20
157.10
149,775
Feb 3, 2026
161.40
162.80
156.12
157.20
157.10
1,203,054
Feb 2, 2026
161.00
163.80
160.20
162.00
161.90
788,741
Jan 30, 2026
161.00
163.60
160.20
161.20
161.10
418,130
Jan 29, 2026
161.00
164.00
158.80
163.00
162.90
1,133,398
Jan 28, 2026
151.60
165.80
149.70
162.20
162.10
1,009,699
Jan 27, 2026
143.60
144.60
142.00
144.60
144.51
125,483
Jan 26, 2026
144.40
147.00
140.40
143.00
142.91
508,341
Jan 23, 2026
144.00
146.40
139.00
144.20
144.11
214,436
Jan 22, 2026
141.20
145.00
140.80
143.40
143.31
88,446
Jan 21, 2026
141.20
144.40
139.20
141.00
140.91
1,186,765
Jan 20, 2026
139.20
142.00
138.20
141.40
141.31
365,534
Jan 19, 2026
135.60
142.00
135.60
140.00
139.91
482,828
Jan 16, 2026
138.00
140.60
136.00
136.40
136.31
155,420
Jan 15, 2026
134.00
138.20
134.00
137.40
137.31
157,482
Jan 14, 2026
132.40
136.20
131.40
134.00
133.91
1,068,387
Jan 13, 2026
132.60
135.00
130.00
131.80
131.72
203,762
Jan 12, 2026
132.00
132.00
128.00
131.80
131.72
190,536
Jan 9, 2026
131.00
132.20
128.20
129.80
129.72
111,964
Jan 8, 2026
124.00
130.40
124.00
130.20
130.12
122,918
Jan 7, 2026
128.00
129.00
125.60
125.60
125.52
265,325
Jan 6, 2026
129.00
132.40
124.40
127.40
127.32
143,043
Jan 5, 2026
134.00
136.60
127.60
129.00
128.92
280,425
Jan 2, 2026
134.00
136.40
130.20
131.60
131.52
181,442
Dec 31, 2025
134.80
136.40
133.00
134.00
133.91
136,456
Dec 30, 2025
130.00
136.60
130.00
134.80
134.71
62,869
Dec 29, 2025
131.00
136.40
130.60
133.80
133.71
174,962
Dec 24, 2025
132.00
133.00
131.60
131.80
131.72
64,198
Dec 23, 2025
132.00
133.80
131.00
132.80
132.72
139,257
Dec 22, 2025
131.00
133.00
128.12
133.00
132.92
224,669
Dec 19, 2025
131.00
135.60
129.00
131.00
130.92
262,956
Dec 18, 2025
132.00
137.20
129.00
131.00
130.92
94,421
Dec 17, 2025
132.60
136.80
130.20
131.20
131.12
161,355
Dec 16, 2025
133.00
136.40
131.60
132.40
132.32
70,274
Dec 15, 2025
135.00
137.00
131.00
134.00
133.91
277,809
Dec 12, 2025
134.00
135.20
131.60
131.60
131.52
165,589
Dec 11, 2025
132.00
137.20
131.60
134.00
133.91
188,975
Dec 10, 2025
135.80
139.00
135.00
137.00
136.91
99,882
Dec 9, 2025
136.60
139.00
134.20
136.20
136.11
83,373
Dec 8, 2025
138.60
139.00
133.60
134.80
134.71
192,019
Dec 5, 2025
139.40
142.00
139.00
139.00
138.91
107,993
Dec 4, 2025
137.00
140.20
135.23
140.00
139.91
108,827
Dec 3, 2025
137.60
138.40
132.00
136.60
136.51
253,162
Dec 2, 2025
138.00
140.00
134.20
135.20
135.11
170,547
Dec 1, 2025
138.00
141.60
134.40
137.60
137.51
164,045
Nov 28, 2025
139.60
139.60
135.60
139.40
139.31
95,043
Nov 27, 2025
138.40
139.40
135.40
135.80
135.71
165,398
Nov 26, 2025
139.60
141.40
134.40
137.40
137.31
224,701
Nov 25, 2025
141.60
141.60
136.20
140.20
140.11
98,213
Nov 24, 2025
137.40
138.20
134.60
136.20
136.11
302,740
Nov 21, 2025
134.60
137.40
133.00
135.20
135.11
84,280
Nov 20, 2025
136.00
141.80
134.29
135.00
134.91
220,783
Nov 19, 2025
139.00
142.01
135.00
135.00
134.91
279,865
Nov 18, 2025
140.60
142.80
137.20
137.60
137.51
216,308
Nov 17, 2025
147.60
147.60
141.00
141.00
140.91
404,090
Nov 14, 2025
145.20
147.20
142.60
146.80
146.71
435,311
Nov 13, 2025
145.60
148.00
144.40
147.00
146.91
509,619
Nov 12, 2025
140.00
147.00
135.80
146.00
145.91
830,288
Nov 11, 2025
135.60
144.63
132.40
139.00
138.91
1,809,121
Nov 10, 2025
125.20
127.00
124.80
126.00
125.92
492,242
Nov 7, 2025
125.40
129.60
121.80
124.00
123.92
709,584
Nov 6, 2025
124.00
128.80
124.00
125.00
124.92
239,909
Nov 5, 2025
125.60
125.60
122.40
125.40
125.32
632,444
Nov 4, 2025
125.60
125.60
122.00
123.60
123.52
518,419
Nov 3, 2025
121.80
123.60
120.20
123.60
123.52
399,409
Oct 31, 2025
118.00
120.20
115.60
120.20
120.12
488,547
Oct 30, 2025
120.00
122.40
116.80
118.40
118.32
305,138
