1. Share Prices

  2. Fdm Group (Holdings) PLC (FDM)

330.50p-1.50 (-0.45%)19 Apr 2024, 18:11
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
Apr 19, 2024333.00p345.00p324.00p330.50p73,883
Apr 18, 2024335.00p335.00p326.50p332.00p698,233
Apr 17, 2024338.00p351.50p319.00p329.50p121,250
Apr 16, 2024332.50p359.00p323.50p332.50p121,421
Apr 15, 2024330.50p345.00p315.00p324.50p64,554
Apr 12, 2024342.00p349.50p328.63p329.50p62,841
Apr 11, 2024350.50p352.25p335.00p343.50p1,644,039
Apr 10, 2024350.00p356.00p344.50p346.00p144,595
Apr 9, 2024332.00p351.50p332.00p345.00p219,002
Apr 8, 2024348.50p357.00p329.00p344.50p222,719
Apr 5, 2024344.00p348.00p332.50p341.50p175,738
Apr 4, 2024329.50p347.00p333.60p344.00p90,541
Apr 3, 2024321.50p354.50p321.50p326.00p81,704
Apr 2, 2024335.00p360.00p329.00p334.50p107,563
Mar 28, 2024332.00p352.50p330.00p343.00p124,551
Mar 27, 2024358.50p359.50p334.00p341.00p1,401,861
Mar 26, 2024344.50p356.50p340.00p350.00p295,942
Mar 25, 2024331.00p346.00p326.50p341.00p234,230
Mar 22, 2024317.00p337.00p313.75p335.00p340,199
Mar 21, 2024316.00p336.98p316.00p320.00p402,475
Mar 20, 2024380.50p380.50p321.75p324.50p700,002
Mar 19, 2024390.50p403.50p380.00p390.50p278,861
Mar 18, 2024387.00p390.00p380.00p389.50p139,109
Mar 15, 2024386.00p396.00p378.00p378.00p2,275,304
Mar 14, 2024397.50p403.00p384.50p388.50p195,784
Mar 13, 2024410.50p417.00p394.50p405.50p140,782
Mar 12, 2024410.50p422.50p405.50p413.00p101,049
Mar 11, 2024419.50p419.50p388.00p408.50p129,082
Mar 8, 2024403.00p408.50p393.14p403.50p113,277
Mar 7, 2024407.50p414.10p398.00p407.50p158,188
Mar 6, 2024410.00p411.50p393.00p405.00p116,030
Mar 5, 2024397.00p419.00p389.50p396.00p156,218
Mar 4, 2024413.50p426.50p392.00p397.50p89,723
Mar 1, 2024397.00p405.50p394.10p405.50p119,849
Feb 29, 2024405.50p405.50p392.00p399.00p212,374
Feb 28, 2024391.00p409.48p378.50p391.50p354,062
Feb 27, 2024411.00p411.00p390.00p394.50p214,780
Feb 26, 2024414.50p428.50p400.00p407.00p147,372
Feb 23, 2024435.50p435.50p410.00p413.50p64,352
Feb 22, 2024404.00p420.50p401.50p418.00p165,178
Feb 21, 2024403.50p405.00p394.00p400.50p779,388
Feb 20, 2024410.00p413.50p400.00p401.50p375,002
Feb 19, 2024438.50p439.50p406.00p415.00p36,943
Feb 16, 2024420.00p431.99p416.00p425.50p47,357
Feb 15, 2024416.00p422.00p411.50p419.50p323,756
Feb 14, 2024423.50p425.50p411.18p417.00p248,507
Feb 13, 2024428.50p430.50p414.50p422.50p58,906
Feb 12, 2024448.50p448.50p421.00p428.00p1,572,170
Feb 9, 2024429.00p440.80p422.87p429.50p289,853
Feb 8, 2024431.50p442.00p430.50p434.00p245,669
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.