Shares Magazine
216.00p-10.00 (-4.42%)04 Mar 2025, 16:35
Fdm Group (Holdings) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 236.00p | 243.00p | 234.00p | 239.50p | 603,346 |
| Feb 5, 2025 | 230.00p | 240.00p | 230.00p | 235.00p | 128,922 |
| Feb 4, 2025 | 228.00p | 238.50p | 228.00p | 230.50p | 178,741 |
| Feb 3, 2025 | 230.00p | 235.50p | 227.50p | 233.00p | 141,528 |
| Jan 31, 2025 | 230.00p | 241.50p | 230.00p | 234.50p | 250,511 |
| Jan 30, 2025 | 225.00p | 242.00p | 225.00p | 241.00p | 907,132 |
| Jan 29, 2025 | 260.00p | 261.50p | 227.00p | 228.50p | 3,364,751 |
| Jan 28, 2025 | 265.50p | 282.50p | 261.50p | 265.00p | 140,248 |
| Jan 27, 2025 | 274.00p | 280.00p | 268.50p | 277.50p | 66,446 |
| Jan 24, 2025 | 268.50p | 278.00p | 266.30p | 275.50p | 54,581 |
| Jan 23, 2025 | 264.50p | 271.00p | 257.00p | 265.00p | 636,555 |
| Jan 22, 2025 | 265.50p | 271.50p | 263.00p | 263.00p | 803,925 |
| Jan 21, 2025 | 264.50p | 277.50p | 260.00p | 262.50p | 653,929 |
| Jan 20, 2025 | 262.50p | 269.50p | 261.50p | 266.00p | 235,545 |
| Jan 17, 2025 | 260.50p | 265.00p | 255.00p | 262.00p | 980,641 |
| Jan 16, 2025 | 268.00p | 268.50p | 257.00p | 257.00p | 123,177 |
| Jan 15, 2025 | 263.50p | 270.50p | 263.50p | 267.50p | 114,015 |
| Jan 14, 2025 | 269.00p | 287.50p | 264.50p | 264.50p | 670,296 |
| Jan 13, 2025 | 274.50p | 293.00p | 270.00p | 270.00p | 319,327 |
| Jan 10, 2025 | 290.00p | 295.00p | 278.50p | 280.00p | 50,095 |
| Jan 9, 2025 | 296.00p | 300.00p | 291.00p | 291.00p | 266,342 |
| Jan 8, 2025 | 317.50p | 317.50p | 291.00p | 295.50p | 65,696 |
| Jan 7, 2025 | 315.00p | 317.50p | 300.00p | 305.00p | 402,888 |
| Jan 6, 2025 | 312.50p | 320.50p | 302.00p | 306.00p | 54,847 |
| Jan 3, 2025 | 317.00p | 320.00p | 303.00p | 308.50p | 45,902 |
| Jan 2, 2025 | 315.00p | 320.00p | 310.84p | 318.00p | 40,621 |
| Dec 31, 2024 | 309.00p | 316.00p | 308.00p | 315.00p | 26,616 |
| Dec 30, 2024 | 311.50p | 316.48p | 303.50p | 311.50p | 24,690 |
| Dec 27, 2024 | 316.00p | 321.02p | 315.00p | 315.50p | 20,066 |
| Dec 24, 2024 | 308.50p | 319.50p | 306.00p | 317.50p | 29,326 |
| Dec 23, 2024 | 304.50p | 310.50p | 303.00p | 307.50p | 39,238 |
| Dec 20, 2024 | 311.50p | 319.50p | 301.24p | 304.50p | 81,198 |
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 |
|---|---|---|
| Abrdn PLC | 174.45 | 7.69 |
| Keller Group PLC | 1,384.00 | 7.45 |
| Intertek Group PLC | 5,385.00 | 4.46 |
| Fresnillo PLC | 780.00 | 3.45 |
| Severn Trent PLC | 2,512.00 | 3.16 |
| Urban Logistics Reit PLC | 118.20 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 91.30 | -13.13 |
| Ocado Group PLC | 226.10 | -10.95 |
| Ferrexpo PLC | 70.70 | -9.59 |
| Carnival PLC | 1,553.50 | -9.21 |
| Aston Martin Lagonda Global Holdings PLC | 75.25 | -9.17 |
| Greggs PLC | 1,904.00 | -8.55 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.