1. Share Prices

  2. Fdm Group (Holdings) PLC (FDM)

139.00p-1.00 (-0.71%)05 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fdm Group (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025139.40p142.00p139.00p139.00p107,993
Dec 4, 2025137.00p140.20p135.23p140.00p108,827
Dec 3, 2025137.60p138.40p132.00p136.60p253,162
Dec 2, 2025138.00p138.20p134.20p135.28p157,299
Dec 1, 2025138.00p141.60p134.40p137.60p164,045
Nov 28, 2025139.60p139.60p135.60p139.40p95,043
Nov 27, 2025138.40p139.40p135.40p135.80p165,398
Nov 26, 2025139.60p141.40p134.40p137.40p224,701
Nov 25, 2025141.60p141.60p136.20p140.20p98,213
Nov 24, 2025137.40p138.20p134.60p136.20p302,740
Nov 21, 2025134.60p137.40p133.00p135.20p84,280
Nov 20, 2025136.00p141.80p134.28p135.00p220,783
Nov 19, 2025139.00p142.01p135.00p135.00p279,865
Nov 18, 2025140.60p142.80p137.20p137.60p216,308
Nov 17, 2025147.60p147.60p141.00p141.00p404,090
Nov 14, 2025145.20p147.20p142.60p146.80p435,311
Nov 13, 2025145.60p148.00p144.40p147.00p509,619
Nov 12, 2025140.00p147.00p136.20p146.20p756,987
Nov 11, 2025135.60p144.63p132.40p139.00p1,809,121
Nov 10, 2025125.20p127.00p124.80p126.00p492,242
Nov 7, 2025125.40p129.60p121.80p124.00p709,584
Nov 6, 2025124.00p128.80p124.00p125.00p239,909
Nov 5, 2025125.60p125.60p122.40p125.40p632,444
Nov 4, 2025125.60p125.60p122.00p123.60p518,419
Nov 3, 2025121.80p123.60p120.20p123.60p399,409
Oct 31, 2025118.00p120.20p115.60p120.20p488,547
Oct 30, 2025120.00p122.40p116.80p118.40p305,138
Oct 29, 2025123.40p124.60p120.30p122.00p364,755
Oct 28, 2025128.00p131.20p123.00p123.00p295,569
Oct 27, 2025134.00p134.00p126.60p127.60p442,903
Oct 24, 2025133.00p135.80p127.80p128.80p436,408
Oct 23, 2025138.00p138.00p125.00p127.80p969,122
Oct 22, 2025140.00p143.60p136.80p140.00p419,433
Oct 21, 2025135.60p139.00p134.60p139.00p268,074
Oct 20, 2025140.00p140.00p134.20p135.80p336,419
Oct 17, 2025136.60p139.40p132.31p135.80p520,094
Oct 16, 2025134.00p137.00p134.00p136.20p170,302
Oct 15, 2025136.60p139.00p134.40p136.60p584,073
Oct 14, 2025138.80p138.80p133.80p137.00p398,188
Oct 13, 2025134.60p139.20p134.59p138.80p773,757
Oct 10, 2025137.00p139.00p134.00p135.40p683,462
Oct 9, 2025136.00p139.00p135.00p137.00p851,724
Oct 8, 2025137.20p139.60p135.00p136.00p322,518
Oct 7, 2025138.40p139.80p135.00p136.00p312,913
Oct 6, 2025135.00p139.80p133.60p138.20p298,007
Oct 3, 2025136.20p137.00p134.00p135.80p319,153
Oct 2, 2025135.00p136.40p132.36p135.80p408,216
Oct 1, 2025131.60p134.80p130.00p134.20p709,762
Sep 30, 2025131.80p134.06p129.00p131.20p563,862
Sep 29, 2025130.80p132.00p126.20p130.80p99,192
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.