Shares Magazine
218.50p-4.50 (-2.02%)22 Apr 2025, 16:35
Fdm Group (Holdings) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 220.00p | 228.50p | 220.00p | 223.00p | 62,222 |
| Apr 16, 2025 | 220.00p | 228.00p | 220.00p | 226.50p | 138,469 |
| Apr 15, 2025 | 220.00p | 232.50p | 220.00p | 229.50p | 314,876 |
| Apr 14, 2025 | 226.00p | 230.00p | 223.44p | 228.50p | 68,887 |
| Apr 11, 2025 | 225.00p | 227.00p | 222.00p | 224.50p | 149,589 |
| Apr 10, 2025 | 233.50p | 237.50p | 226.00p | 226.50p | 127,935 |
| Apr 9, 2025 | 228.00p | 230.00p | 220.50p | 224.50p | 630,065 |
| Apr 8, 2025 | 234.00p | 238.01p | 223.00p | 233.50p | 216,638 |
| Apr 7, 2025 | 244.50p | 244.50p | 223.00p | 233.00p | 175,006 |
| Apr 4, 2025 | 255.00p | 255.00p | 230.00p | 237.50p | 180,739 |
| Apr 3, 2025 | 251.00p | 260.50p | 246.50p | 248.00p | 226,574 |
| Apr 2, 2025 | 252.00p | 260.50p | 250.00p | 259.00p | 357,936 |
| Apr 1, 2025 | 252.00p | 259.00p | 251.00p | 253.50p | 115,293 |
| Mar 31, 2025 | 255.00p | 263.00p | 248.00p | 251.00p | 303,492 |
| Mar 28, 2025 | 262.00p | 266.00p | 259.00p | 262.00p | 280,073 |
| Mar 27, 2025 | 258.00p | 266.50p | 258.00p | 262.00p | 198,303 |
| Mar 26, 2025 | 259.00p | 266.00p | 256.50p | 265.00p | 220,437 |
| Mar 25, 2025 | 265.00p | 270.00p | 256.50p | 259.50p | 264,922 |
| Mar 24, 2025 | 260.00p | 270.00p | 252.50p | 270.00p | 827,976 |
| Mar 21, 2025 | 252.00p | 258.00p | 248.00p | 252.00p | 660,626 |
| Mar 20, 2025 | 253.00p | 262.00p | 240.00p | 250.00p | 820,212 |
| Mar 19, 2025 | 232.00p | 266.00p | 220.01p | 256.00p | 1,100,358 |
| Mar 18, 2025 | 220.50p | 223.00p | 217.50p | 222.00p | 434,724 |
| Mar 17, 2025 | 213.00p | 221.00p | 213.00p | 219.50p | 353,795 |
| Mar 14, 2025 | 213.00p | 223.00p | 211.00p | 218.50p | 360,691 |
| Mar 13, 2025 | 233.50p | 233.50p | 214.50p | 220.00p | 329,981 |
| Mar 12, 2025 | 228.00p | 228.00p | 221.00p | 221.00p | 196,146 |
| Mar 11, 2025 | 219.00p | 225.00p | 219.00p | 220.00p | 164,449 |
| Mar 10, 2025 | 225.00p | 233.00p | 220.50p | 221.50p | 211,064 |
| Mar 7, 2025 | 236.50p | 236.50p | 223.00p | 226.00p | 209,667 |
| Mar 6, 2025 | 222.00p | 228.00p | 220.50p | 225.00p | 587,055 |
| Mar 5, 2025 | 220.50p | 227.00p | 217.50p | 219.00p | 512,694 |
| Mar 4, 2025 | 225.00p | 225.50p | 216.00p | 216.00p | 122,517 |
| Mar 3, 2025 | 223.00p | 228.31p | 221.50p | 226.00p | 117,286 |
| Feb 28, 2025 | 223.00p | 223.00p | 214.88p | 218.50p | 3,117,248 |
| Feb 27, 2025 | 236.50p | 236.50p | 221.50p | 222.00p | 240,939 |
| Feb 26, 2025 | 230.00p | 235.50p | 223.50p | 226.00p | 347,391 |
| Feb 25, 2025 | 228.00p | 238.50p | 224.50p | 228.00p | 280,872 |
| Feb 24, 2025 | 229.50p | 236.00p | 228.00p | 228.50p | 158,148 |
| Feb 21, 2025 | 225.00p | 236.00p | 225.00p | 230.00p | 175,503 |
| Feb 20, 2025 | 228.00p | 237.50p | 224.00p | 226.00p | 759,830 |
| Feb 19, 2025 | 243.00p | 243.00p | 228.50p | 229.00p | 114,497 |
| Feb 18, 2025 | 233.50p | 241.00p | 230.50p | 233.50p | 283,800 |
| Feb 17, 2025 | 235.00p | 246.50p | 231.00p | 235.00p | 242,868 |
| Feb 14, 2025 | 239.50p | 244.50p | 235.50p | 242.50p | 116,731 |
| Feb 13, 2025 | 235.50p | 239.50p | 232.00p | 238.00p | 145,745 |
| Feb 12, 2025 | 239.50p | 241.00p | 233.00p | 235.50p | 359,532 |
| Feb 11, 2025 | 244.50p | 244.50p | 225.50p | 237.00p | 155,572 |
| Feb 10, 2025 | 235.00p | 239.50p | 229.50p | 235.00p | 418,746 |
| Feb 7, 2025 | 241.00p | 241.45p | 235.00p | 235.00p | 84,182 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |