209.00p-8.00 (-3.69%)11 Jul 2025, 18:07
Fdm Group (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 216.50p | 216.50p | 209.00p | 209.00p | 192,789 |
Jul 10, 2025 | 217.00p | 219.50p | 216.25p | 217.00p | 104,510 |
Jul 9, 2025 | 218.00p | 220.00p | 215.50p | 217.50p | 96,184 |
Jul 8, 2025 | 222.00p | 222.00p | 213.48p | 219.00p | 107,670 |
Jul 7, 2025 | 219.00p | 220.00p | 214.00p | 214.00p | 97,986 |
Jul 4, 2025 | 220.00p | 222.50p | 217.50p | 217.50p | 86,168 |
Jul 3, 2025 | 218.00p | 225.60p | 218.00p | 220.50p | 739,560 |
Jul 2, 2025 | 216.00p | 223.14p | 213.50p | 220.00p | 279,131 |
Jul 1, 2025 | 213.00p | 220.50p | 211.50p | 216.00p | 402,105 |
Jun 30, 2025 | 211.00p | 215.50p | 210.50p | 213.50p | 246,563 |
Jun 27, 2025 | 212.50p | 220.50p | 211.00p | 211.50p | 1,189,399 |
Jun 26, 2025 | 212.00p | 216.50p | 211.50p | 213.50p | 83,561 |
Jun 25, 2025 | 212.50p | 216.95p | 212.00p | 212.00p | 143,008 |
Jun 24, 2025 | 211.00p | 218.50p | 211.00p | 212.00p | 109,930 |
Jun 23, 2025 | 211.00p | 213.50p | 209.00p | 211.50p | 270,265 |
Jun 20, 2025 | 207.50p | 211.50p | 207.00p | 211.00p | 740,443 |
Jun 19, 2025 | 210.00p | 213.50p | 203.00p | 208.00p | 285,990 |
Jun 18, 2025 | 210.00p | 220.00p | 208.00p | 211.00p | 390,872 |
Jun 17, 2025 | 212.00p | 215.00p | 210.00p | 210.00p | 139,539 |
Jun 16, 2025 | 215.00p | 217.00p | 212.00p | 213.00p | 230,496 |
Jun 13, 2025 | 217.00p | 217.00p | 212.00p | 215.00p | 537,161 |
Jun 12, 2025 | 210.00p | 221.50p | 210.00p | 217.50p | 119,171 |
Jun 11, 2025 | 214.50p | 223.00p | 213.50p | 217.00p | 482,358 |
Jun 10, 2025 | 213.00p | 220.00p | 210.50p | 215.50p | 649,515 |
Jun 9, 2025 | 206.00p | 219.00p | 206.00p | 212.50p | 1,077,400 |
Jun 6, 2025 | 209.00p | 214.00p | 206.00p | 211.50p | 208,079 |
Jun 5, 2025 | 217.50p | 219.68p | 208.00p | 208.00p | 570,013 |
Jun 4, 2025 | 232.00p | 232.00p | 225.50p | 226.00p | 230,957 |
Jun 3, 2025 | 224.00p | 230.50p | 224.00p | 225.50p | 263,003 |
Jun 2, 2025 | 224.00p | 231.50p | 224.00p | 226.50p | 295,617 |
May 30, 2025 | 218.00p | 229.00p | 218.00p | 227.00p | 724,362 |
May 29, 2025 | 225.00p | 226.50p | 220.00p | 221.50p | 491,072 |
May 28, 2025 | 222.50p | 229.50p | 221.50p | 221.50p | 516,067 |
May 27, 2025 | 222.50p | 231.00p | 222.50p | 227.00p | 256,267 |
May 23, 2025 | 234.00p | 238.22p | 222.50p | 223.00p | 227,026 |
May 22, 2025 | 230.00p | 235.50p | 230.00p | 234.00p | 150,537 |
May 21, 2025 | 225.00p | 235.00p | 225.00p | 231.00p | 853,649 |
May 20, 2025 | 239.00p | 247.37p | 224.05p | 232.00p | 1,665,289 |
May 19, 2025 | 241.00p | 249.00p | 231.50p | 249.00p | 497,108 |
May 16, 2025 | 251.00p | 251.00p | 237.00p | 238.50p | 198,474 |
May 15, 2025 | 251.00p | 251.00p | 235.00p | 242.50p | 68,578 |
May 14, 2025 | 242.50p | 249.50p | 237.50p | 242.00p | 112,020 |
May 13, 2025 | 235.00p | 247.00p | 232.00p | 246.50p | 620,898 |
May 12, 2025 | 239.50p | 251.00p | 237.00p | 238.00p | 157,236 |
May 9, 2025 | 241.00p | 247.00p | 229.50p | 238.50p | 77,410 |
May 8, 2025 | 240.50p | 247.49p | 238.00p | 243.00p | 226,391 |
May 7, 2025 | 224.00p | 234.50p | 224.00p | 234.00p | 409,278 |
May 6, 2025 | 238.00p | 241.50p | 225.50p | 229.50p | 290,323 |
May 2, 2025 | 226.00p | 237.00p | 226.00p | 235.00p | 83,669 |
May 1, 2025 | 227.00p | 232.50p | 225.50p | 231.00p | 69,920 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.