1. Share Prices

  2. Fdm Group (Holdings) PLC (FDM)

307.50p+3.00 (+0.99%)23 Dec 2024, 16:35
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 23, 2024304.50p310.50p303.00p307.50p39,238
Dec 20, 2024311.50p319.50p301.24p304.50p81,198
Dec 19, 2024315.00p315.00p300.67p309.00p93,967
Dec 18, 2024304.00p308.50p303.50p303.50p71,927
Dec 17, 2024306.00p307.50p303.47p305.00p33,362
Dec 16, 2024305.00p326.00p305.00p308.50p47,399
Dec 13, 2024319.50p320.00p308.00p311.00p67,950
Dec 12, 2024316.50p320.00p310.00p312.00p285,759
Dec 11, 2024314.00p321.50p314.00p318.00p198,096
Dec 10, 2024317.00p321.50p313.50p318.00p32,978
Dec 9, 2024318.50p322.00p316.50p318.50p250,967
Dec 6, 2024319.50p325.50p315.86p318.00p40,472
Dec 5, 2024316.00p320.00p313.00p315.50p100,931
Dec 4, 2024323.00p324.00p314.50p318.50p192,451
Dec 3, 2024324.00p328.21p312.50p315.50p248,811
Dec 2, 2024323.00p326.50p318.84p324.50p182,504
Nov 29, 2024320.50p342.00p312.50p323.50p125,477
Nov 28, 2024322.50p338.00p311.50p326.00p31,521
Nov 27, 2024320.50p325.50p319.00p325.50p71,677
Nov 26, 2024326.00p330.00p317.50p320.50p44,079
Nov 25, 2024302.00p331.50p302.00p323.00p178,586
Nov 22, 2024315.50p330.00p313.00p314.00p359,627
Nov 21, 2024305.00p317.00p305.00p315.00p164,745
Nov 20, 2024324.50p331.08p311.92p315.00p146,625
Nov 19, 2024335.00p335.50p315.00p325.00p98,184
Nov 18, 2024322.00p330.50p314.00p327.50p56,532
Nov 15, 2024318.00p326.00p313.00p322.00p478,708
Nov 14, 2024318.00p341.00p313.50p317.50p157,837
Nov 13, 2024337.50p340.00p320.50p325.50p131,224
Nov 12, 2024344.00p365.50p338.50p338.50p125,266
Nov 11, 2024348.50p360.00p345.00p348.50p15,104
Nov 8, 2024360.00p373.50p347.00p348.00p21,314
Nov 7, 2024352.50p359.50p352.00p357.50p32,934
Nov 6, 2024332.50p361.50p324.50p352.50p157,503
Nov 5, 2024350.00p352.50p344.00p344.00p101,941
Nov 4, 2024357.50p367.95p344.50p350.00p41,371
Nov 1, 2024352.00p363.50p350.31p360.00p36,515
Oct 31, 2024362.50p392.00p354.00p354.00p50,044
Oct 30, 2024383.50p383.50p360.00p365.00p648,016
Oct 29, 2024370.00p374.50p363.52p367.00p113,457
Oct 28, 2024372.00p388.98p367.00p368.00p201,389
Oct 25, 2024371.00p372.00p368.50p372.00p124,214
Oct 24, 2024367.50p373.50p367.50p370.00p127,653
Oct 23, 2024369.00p373.45p362.50p370.50p49,320
Oct 22, 2024360.00p374.50p360.00p371.00p56,143
Oct 21, 2024398.00p398.00p361.50p361.50p64,690
Oct 18, 2024390.50p408.50p382.97p383.00p39,823
Oct 17, 2024399.50p417.50p394.05p402.50p50,989
Oct 16, 2024395.50p402.00p395.50p398.50p26,976
Oct 15, 2024395.50p403.01p395.50p398.00p99,424
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.405.15
Direct Line Insurance Group PLC252.403.78
Chrysalis Investments Limited105.403.74
Airtel Africa PLC108.603.13
Sthree PLC278.002.96
Pantheon International PLC318.502.58

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC92.90-7.01
Bridgepoint Group PLC345.60-4.27
Moonpig Group PLC212.00-4.07
Frasers Group PLC605.50-3.35
Spirax Group PLC6,755.00-2.81
Hilton Food Group PLC892.00-2.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.