Shares Magazine
1,717.56p-14.44 (-0.83%)22 Apr 2025, 15:57
Fd Technologies Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1780.00p | 1804.00p | 1706.00p | 1732.00p | 21,026 |
| Apr 16, 2025 | 1786.00p | 1786.00p | 1748.00p | 1774.00p | 23,779 |
| Apr 15, 2025 | 1764.00p | 1780.00p | 1736.00p | 1760.00p | 24,825 |
| Apr 14, 2025 | 1734.00p | 1760.00p | 1700.00p | 1750.00p | 41,543 |
| Apr 11, 2025 | 1660.00p | 1712.00p | 1646.00p | 1690.00p | 84,568 |
| Apr 10, 2025 | 1648.00p | 1714.00p | 1640.00p | 1658.00p | 85,954 |
| Apr 9, 2025 | 1660.00p | 1668.00p | 1614.00p | 1614.00p | 102,212 |
| Apr 8, 2025 | 1602.00p | 1672.00p | 1602.00p | 1658.00p | 80,169 |
| Apr 7, 2025 | 1626.00p | 1680.00p | 1584.00p | 1610.00p | 208,255 |
| Apr 4, 2025 | 1680.00p | 1680.00p | 1600.00p | 1656.00p | 304,453 |
| Apr 3, 2025 | 1676.00p | 1702.00p | 1620.00p | 1680.00p | 40,394 |
| Apr 2, 2025 | 1650.00p | 1704.00p | 1650.00p | 1702.00p | 17,076 |
| Apr 1, 2025 | 1714.00p | 1732.00p | 1694.00p | 1710.00p | 53,440 |
| Mar 31, 2025 | 1732.00p | 1750.00p | 1670.00p | 1708.00p | 34,790 |
| Mar 28, 2025 | 1848.00p | 1848.00p | 1730.00p | 1750.00p | 38,063 |
| Mar 27, 2025 | 1844.00p | 1850.00p | 1756.00p | 1776.00p | 22,355 |
| Mar 26, 2025 | 1862.00p | 1922.00p | 1830.00p | 1854.00p | 29,078 |
| Mar 25, 2025 | 1732.00p | 1902.00p | 1732.00p | 1874.00p | 47,336 |
| Mar 24, 2025 | 1664.00p | 1682.00p | 1580.20p | 1662.00p | 58,904 |
| Mar 21, 2025 | 1642.00p | 1670.00p | 1620.00p | 1658.00p | 35,227 |
| Mar 20, 2025 | 1664.00p | 1690.00p | 1604.00p | 1628.00p | 36,794 |
| Mar 19, 2025 | 1670.00p | 1696.00p | 1650.00p | 1666.00p | 17,857 |
| Mar 18, 2025 | 1562.00p | 1658.00p | 1550.00p | 1658.00p | 28,330 |
| Mar 17, 2025 | 1586.00p | 1586.00p | 1540.00p | 1556.00p | 13,813 |
| Mar 14, 2025 | 1560.00p | 1580.00p | 1540.00p | 1574.00p | 49,061 |
| Mar 13, 2025 | 1572.00p | 1574.00p | 1532.00p | 1554.00p | 237,168 |
| Mar 12, 2025 | 1596.00p | 1624.00p | 1560.00p | 1576.00p | 136,323 |
| Mar 11, 2025 | 1668.00p | 1668.00p | 1563.60p | 1590.00p | 35,667 |
| Mar 10, 2025 | 1620.00p | 1635.00p | 1592.00p | 1606.00p | 22,586 |
| Mar 7, 2025 | 1598.00p | 1650.22p | 1554.79p | 1612.00p | 37,159 |
| Mar 6, 2025 | 1550.00p | 1608.00p | 1550.00p | 1598.00p | 518,196 |
| Mar 5, 2025 | 1540.00p | 1650.00p | 1540.00p | 1568.00p | 918,030 |
| Mar 4, 2025 | 1636.00p | 1642.00p | 1575.00p | 1578.00p | 87,054 |
| Mar 3, 2025 | 1628.00p | 1662.00p | 1620.00p | 1636.00p | 11,145 |
| Feb 28, 2025 | 1702.00p | 1702.00p | 1626.00p | 1626.00p | 80,070 |
| Feb 27, 2025 | 1750.00p | 1756.00p | 1704.00p | 1704.00p | 8,102 |
| Feb 26, 2025 | 1750.00p | 1770.17p | 1724.00p | 1744.00p | 109,433 |
| Feb 25, 2025 | 1762.00p | 1786.00p | 1750.00p | 1750.00p | 24,857 |
| Feb 24, 2025 | 1804.00p | 1804.00p | 1706.00p | 1754.00p | 29,293 |
| Feb 21, 2025 | 1790.00p | 1796.00p | 1722.00p | 1756.00p | 32,613 |
| Feb 20, 2025 | 1844.00p | 1848.00p | 1772.40p | 1780.00p | 39,375 |
| Feb 19, 2025 | 1848.00p | 1848.00p | 1742.98p | 1800.00p | 24,134 |
| Feb 18, 2025 | 1848.00p | 1848.00p | 1800.00p | 1808.00p | 32,326 |
| Feb 17, 2025 | 1760.00p | 1844.00p | 1750.00p | 1800.00p | 44,502 |
| Feb 14, 2025 | 1794.00p | 1798.00p | 1753.97p | 1770.00p | 57,115 |
| Feb 13, 2025 | 1860.00p | 1860.00p | 1780.00p | 1784.00p | 41,537 |
| Feb 12, 2025 | 1900.00p | 1908.00p | 1804.00p | 1814.00p | 51,561 |
| Feb 11, 2025 | 1900.00p | 1924.00p | 1852.00p | 1868.00p | 22,899 |
| Feb 10, 2025 | 1872.00p | 1908.00p | 1866.00p | 1900.00p | 43,460 |
| Feb 7, 2025 | 1944.00p | 1946.00p | 1892.00p | 1892.00p | 16,802 |
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 | 1,561.52 | 6.95 |
| THG PLC | 28.90 | 3.73 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,358.00 | 3.06 |
| Itv PLC | 77.66 | 2.86 |
| Watches Of Switzerland Group PLC | 360.40 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 512.00 | -8.57 |
| Senior PLC | 118.55 | -6.06 |
| Auction Technology Group PLC | 565.00 | -5.99 |
| Mobico Group PLC | 57.95 | -4.53 |
| Wh Smith PLC | 889.50 | -4.46 |
| Dcc PLC | 4,768.00 | -4.26 |