FDM Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 135.60 | 144.63 | 132.40 | 139.00 | 138.95 | 1,809,122 |
| 2025-11-10 | 125.20 | 127.00 | 124.80 | 126.00 | 125.95 | 492,242 |
| 2025-11-07 | 125.40 | 129.60 | 121.80 | 124.00 | 123.96 | 709,584 |
| 2025-11-06 | 124.00 | 128.80 | 124.00 | 125.00 | 124.95 | 239,910 |
| 2025-11-05 | 125.60 | 125.60 | 122.40 | 125.40 | 125.35 | 632,445 |
| 2025-11-04 | 125.60 | 125.60 | 122.00 | 123.60 | 123.56 | 518,420 |
| 2025-11-03 | 121.80 | 123.60 | 120.20 | 123.60 | 123.56 | 399,410 |
| 2025-10-31 | 118.00 | 120.20 | 115.60 | 120.20 | 120.16 | 488,547 |
| 2025-10-30 | 120.00 | 122.40 | 116.80 | 118.40 | 118.36 | 305,138 |
| 2025-10-29 | 123.40 | 124.60 | 120.30 | 122.00 | 121.96 | 364,755 |
| 2025-10-28 | 128.00 | 131.20 | 123.00 | 123.00 | 122.96 | 295,569 |
| 2025-10-27 | 134.00 | 134.00 | 126.60 | 127.60 | 127.55 | 442,904 |
| 2025-10-24 | 133.00 | 135.80 | 127.80 | 128.80 | 128.75 | 436,408 |
| 2025-10-23 | 138.00 | 138.00 | 125.00 | 127.80 | 127.75 | 969,122 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0300 GBP |
| 2026-06-04 | 0.0400 GBP |
| 2025-10-23 | 0.0600 GBP |
| 2025-06-05 | 0.1250 GBP |
| 2024-10-10 | 0.1000 GBP |
| 2024-06-06 | 0.1900 GBP |
| 2023-09-21 | 0.1700 GBP |
| 2023-06-08 | 0.1900 GBP |
| 2022-08-25 | 0.1700 GBP |
| 2022-05-19 | 0.1800 GBP |
| 2021-08-05 | 0.1500 GBP |
| 2021-05-13 | 0.1500 GBP |
| 2021-02-04 | 0.1300 GBP |
| 2020-08-06 | 0.1850 GBP |
| 2019-08-22 | 0.1600 GBP |
| 2019-05-23 | 0.1550 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.