Dark

FDM
FDM GROUP (HOLDINGS) PLC
stock LSE

Inactive

Jun 28, 2024

411.00GBX+1.232%(+5.00)69,482

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	409.0000	413.0000	405.5000	411.0000	+1.232%	69,482	0.000%
2024-06-27	397.5000	409.5000	397.5000	406.0000	+0.247%	2,523,675	+1.232%
2024-06-26	392.0000	406.5000	392.0000	405.0000	+0.746%	178,951	+1.481%
2024-06-25	392.0000	404.5000	392.0000	402.0000	-1.229%	148,910	+2.239%
2024-06-24	405.0000	410.5000	405.0000	407.0000	+0.494%	58,974	+0.983%
2024-06-21	390.5000	410.0000	390.5000	405.0000	+0.621%	774,250	+1.481%
2024-06-20	398.0000	402.5000	379.0000	402.5000	+3.604%	91,334	+2.112%
2024-06-19	378.0000	390.0000	378.0000	388.5000	-0.257%	84,050	+5.792%
2024-06-18	396.0000	396.0000	376.0000	389.5000	+1.830%	56,402	+5.520%
2024-06-17	382.0000	386.5000	370.0000	382.5000	+1.594%	83,927	+7.451%
2024-06-14	358.5000	380.0000	358.5000	376.5000	+0.266%	91,703	+9.163%
2024-06-13	378.0000	380.5000	373.5000	375.5000	-2.720%	254,945	+9.454%
2024-06-12	417.5000	417.5000	386.0000	386.0000	-2.771%	73,526	+6.477%
2024-06-11	391.0000	418.5000	388.0000	397.0000	-1.975%	111,220	+3.526%
2024-06-10	390.0000	414.5000	390.0000	405.0000	0.000%	68,609	+1.481%
2024-06-07	430.0000	430.0000	405.0000	405.0000	-2.878%	108,885	+1.481%
2024-06-06	407.0000	426.0000	407.0000	417.0000	-3.695%	132,020	-1.439%
2024-06-05	425.0000	434.0000	423.0000	433.0000	+3.095%	140,609	-5.081%
2024-06-04	432.0000	441.5000	418.0000	420.0000	-5.618%	257,019	-2.143%
2024-06-03	460.0000	472.0000	442.0000	445.0000	-1.221%	1,303,054	-7.640%
2024-05-31	447.5000	452.0000	445.0000	450.5000	+0.670%	732,822	-8.768%
2024-05-30	445.0000	452.5000	438.5000	447.5000	+1.474%	284,408	-8.156%
2024-05-29	465.0000	465.0000	441.0000	441.0000	-2.000%	115,668	-6.803%
2024-05-28	428.0000	457.0000	428.0000	450.0000	+1.925%	287,531	-8.667%
2024-05-24	425.0000	447.5000	425.0000	441.5000	0.000%	89,393	-6.908%
2024-05-23	440.0000	445.5000	431.0000	441.5000	+1.378%	137,262	-6.908%
2024-05-22	424.5000	444.0000	424.5000	435.5000	+0.115%	217,965	-5.626%
2024-05-21	423.5000	443.0000	419.0000	435.0000	+2.837%	279,035	-5.517%
2024-05-20	411.0000	423.0000	406.5000	423.0000	+2.051%	91,375	-2.837%
2024-05-17	395.5000	420.0000	395.5000	414.5000	+1.469%	136,861	-0.844%
2024-05-16	417.0000	417.0000	400.0000	408.5000	-1.448%	160,016	+0.612%
2024-05-15	404.5000	420.5000	400.0000	414.5000	+3.625%	168,707	-0.844%
2024-05-14	383.5000	400.0000	383.5000	400.0000	+4.167%	264,145	+2.750%
2024-05-13	386.0000	387.0000	380.0000	384.0000	-0.518%	96,739	+7.031%
2024-05-10	370.5000	387.5000	370.5000	386.0000	+4.324%	108,994	+6.477%
2024-05-09	353.0000	370.0000	350.0000	370.0000	+5.413%	144,393	+11.081%
2024-05-08	353.0000	355.0000	350.5000	351.0000	-1.127%	119,992	+17.094%
2024-05-07	376.5000	377.0000	350.5000	355.0000	+2.453%	461,522	+15.775%
2024-05-02	364.5000	364.5000	345.5000	346.5000	-0.574%	73,391	+18.615%
2024-05-01	346.0000	349.0000	343.0000	348.5000	+10,302.985%	359,935	+17.934%
2024-03-22	3.1700	3.3550	3.1700	3.3500	+4.688%	340,179	+12,168.657%
2024-03-21	3.1600	3.3350	3.1600	3.2000	-1.387%	402,445	+12,743.750%
2024-03-20	3.8050	3.8050	3.2200	3.2450	-17.008%	699,937	+12,565.639%
2024-03-19	3.9100	3.9700	3.8500	3.9100	+0.514%	363	+10,411.509%
2024-03-18	3.9500	3.9500	3.8100	3.8900	0.000%	1,000	+10,465.553%
2024-03-15	3.8500	3.9500	3.7800	3.8900	-4.069%	5,600	+10,465.553%
2024-03-13	4.1050	4.1700	4.0400	4.0550	-1.816%	140,779	+10,035.635%
2024-03-12	4.1050	4.1950	4.0550	4.1300	+1.102%	100,996	+9,851.574%
2024-03-11	4.1950	4.1950	3.9850	4.0850	+1.114%	129,081	+9,961.200%
2024-03-08	4.0800	4.0800	3.9100	4.0400	-0.859%	1,697	+10,073.267%
2024-03-07	4.0750	4.1100	3.9800	4.0750	+0.617%	158,188	+9,985.890%
2024-03-06	4.1000	4.1150	3.9400	4.0500	+2.532%	116,028	+10,048.148%
2024-03-05	3.9700	4.1200	3.8900	3.9500	-0.629%	6,608	+10,305.063%
2024-03-04	4.1350	4.1350	3.9200	3.9750	-1.973%	89,719	+10,239.623%
2024-03-01	3.9700	4.0550	3.9700	4.0550	+1.375%	119,839	+10,035.635%
2024-02-29	4.0600	4.0600	3.9100	4.0000	+1.781%	470	+10,175.000%
2024-02-28	3.9500	4.0200	3.7800	3.9300	+0.512%	230	+10,358.015%
2024-02-27	4.1600	4.1800	3.8900	3.9100	-3.931%	1,794	+10,411.509%
2024-02-26	4.1450	4.1450	4.0150	4.0700	-2.163%	147,372	+9,998.280%
2024-02-23	4.3100	4.3500	4.1000	4.1600	-1.188%	200	+9,779.808%
2024-02-22	3.9300	4.2100	3.9300	4.2100	+5.119%	930	+9,662.470%
2024-02-21	4.0350	4.0350	3.9400	4.0050	-0.866%	779,387	+10,162.172%
2024-02-20	4.0600	4.1400	4.0000	4.0400	-2.415%	2,900	+10,073.267%
2024-02-19	4.3700	4.3700	4.1200	4.1400	-2.703%	600	+9,827.536%
2024-02-16	4.2000	4.2950	4.1600	4.2550	+1.430%	47,357	+9,559.224%
2024-02-15	4.1600	4.2200	4.1150	4.1950	+0.600%	323,754	+9,697.378%
2024-02-14	4.2350	4.2550	4.1300	4.1700	-1.302%	248,506	+9,756.115%
2024-02-13	4.2850	4.3050	4.1550	4.2250	-1.285%	58,905	+9,627.811%
2024-02-12	4.4850	4.4850	4.2100	4.2800	-0.349%	1,572,170	+9,502.804%
2024-02-09	4.2900	4.3500	4.2450	4.2950	-1.037%	289,853	+9,469.267%
2024-02-08	4.3150	4.4200	4.3150	4.3400	+1.878%	245,668	+9,370.046%
2024-02-07	4.2550	4.3800	4.2350	4.2600	-2.181%	68,690	+9,547.887%
2024-02-06	4.3800	4.3800	4.2050	4.3550	+0.461%	107,715	+9,337.428%
2024-02-05	4.3350	4.4850	4.3200	4.3350	-1.923%	93,890	+9,380.969%
2024-02-02	4.7100	4.7100	4.4200	4.4200	-1.778%	220	+9,198.643%
2024-02-01	4.6000	4.6700	4.5000	4.5000	-2.386%	1,627,179	+9,033.333%
2024-01-31	4.5200	4.6100	4.3500	4.6100	+2.217%	100	+8,815.401%
2024-01-30	4.5000	4.5500	4.4950	4.5100	-0.551%	129,628	+9,013.082%
2024-01-29	4.6000	4.6000	4.4050	4.5350	-1.627%	132,341	+8,962.845%
2024-01-26	4.5800	4.6500	4.5400	4.6100	+2.217%	3	+8,815.401%
2024-01-25	4.6050	4.6050	4.4150	4.5100	+0.895%	50,269	+9,013.082%
2024-01-23	4.4450	4.7500	4.4200	4.4700	+0.676%	152,516	+9,094.631%
2024-01-22	4.2200	4.4550	4.2200	4.4400	+3.256%	118,287	+9,156.757%
2024-01-19	4.3050	4.3950	4.2250	4.3000	-0.578%	174,654	+9,458.140%
2024-01-18	4.3500	4.4000	4.2100	4.3250	+1.407%	104,728	+9,402.890%
2024-01-17	4.3300	4.3400	4.2300	4.2650	-2.514%	101,223	+9,536.577%
2024-01-16	4.2050	4.4200	4.2050	4.3750	-0.681%	85,717	+9,294.286%
2024-01-15	4.4000	4.4050	4.3000	4.4050	+0.686%	267,555	+9,230.306%
2024-01-12	4.3000	4.4500	4.2700	4.3750	+0.575%	52,036	+9,294.286%
2024-01-11	4.4400	4.4400	4.3300	4.3500	+1.163%	3,600	+9,348.276%
2024-01-10	4.2600	4.3550	4.2400	4.3000	-1.149%	232,504	+9,458.140%
2024-01-09	4.5050	4.5050	4.3350	4.3500	-3.974%	172,624	+9,348.276%
2024-01-08	4.2750	4.5650	4.2750	4.5300	+2.489%	110,620	+8,972.848%
2024-01-05	4.6100	4.6900	4.4000	4.4200	-2.643%	7,068	+9,198.643%
2024-01-04	4.4400	4.6500	4.3500	4.5400	+3.182%	400	+8,952.863%
2024-01-03	4.3650	4.4000	4.2250	4.4000	+0.686%	181,101	+9,240.909%
2024-01-02	4.3700	4.6300	4.3700	4.3700	-5.616%	363	+9,305.034%
2023-12-29	4.6100	4.6900	4.5600	4.6300	0.000%	215	+8,776.890%
2023-12-28	4.6300	4.6500	4.5000	4.6300	+0.762%	213	+8,776.890%
2023-12-27	4.5250	4.6100	4.4600	4.5950	+3.959%	109,062	+8,844.505%
2023-12-22	4.4400	4.5500	4.3600	4.4200	-3.282%	77,988	+9,198.643%
2023-12-21	4.5100	4.6100	4.4650	4.5700	-0.218%	109,553	+8,893.435%
2023-12-20	4.6900	4.7100	4.4400	4.5800	-1.505%	399	+8,873.799%
2023-12-19	4.2900	4.6500	4.1000	4.6500	+9.412%	2,660	+8,738.710%
2023-12-18	4.0000	4.2850	4.0000	4.2500	+0.950%	83,574	+9,570.588%
2023-12-15	4.3500	4.6700	4.1400	4.2100	+1.691%	600	+9,662.470%
2023-12-14	4.1200	4.2700	4.0800	4.1400	+2.985%	1,125	+9,827.536%
2023-12-13	4.0000	4.0600	3.8900	4.0200	+1.515%	1,496	+10,123.881%
2023-12-12	4.0900	4.0900	3.9600	3.9600	-1.980%	111,000	+10,278.788%
2023-12-11	4.0600	4.2700	4.0000	4.0400	-1.343%	6	+10,073.267%
2023-12-08	3.8150	4.1250	3.8150	4.0950	+1.866%	346,546	+9,936.630%
2023-12-07	4.1200	4.1200	3.8900	4.0200	+1.515%	93	+10,123.881%
2023-12-06	3.7750	3.9900	3.7750	3.9600	-0.252%	142,834	+10,278.788%
2023-12-05	3.7450	3.9700	3.7450	3.9700	+2.320%	249,736	+10,252.645%
2023-12-04	3.7300	3.9700	3.7300	3.8800	-0.894%	93,195	+10,492.784%
2023-12-01	3.8400	3.9300	3.8250	3.9150	+0.128%	90,673	+10,398.084%
2023-11-30	3.9800	4.0200	3.8600	3.9100	-2.978%	447,892	+10,411.509%
2023-11-29	3.9250	4.0600	3.9250	4.0300	+1.003%	66,510	+10,098.511%
2023-11-28	4.0400	4.0400	3.9200	3.9900	0.000%	83,465	+10,200.752%
2023-11-27	4.0250	4.0800	3.9700	3.9900	-2.206%	133,896	+10,200.752%
2023-11-24	4.1000	4.1000	3.8900	4.0800	+0.493%	140	+9,973.529%
2023-11-23	4.0000	4.0800	3.9100	4.0600	-0.368%	880	+10,023.153%
2023-11-22	4.1150	4.1650	4.0300	4.0750	+1.875%	106,042	+9,985.890%
2023-11-21	4.0400	4.1200	4.0000	4.0000	-2.913%	320	+10,175.000%
2023-11-20	4.0700	4.1800	4.0400	4.1200	+2.488%	147,850	+9,875.728%
2023-11-17	3.9300	4.0600	3.8900	4.0200	+1.259%	1,933	+10,123.881%
2023-11-16	3.8900	4.0200	3.7600	3.9700	+3.655%	505	+10,252.645%
2023-11-15	3.7800	4.0400	3.7800	3.8300	-4.250%	1,824	+10,631.070%
2023-11-14	3.8100	4.0000	3.7600	4.0000	+4.439%	11,655	+10,175.000%
2023-11-13	4.2900	4.2900	3.7800	3.8300	-17.634%	16,051	+10,631.070%
2023-11-10	4.8800	4.8800	4.5600	4.6500	-0.428%	330	+8,738.710%
2023-11-09	4.6900	4.7100	4.6100	4.6700	+0.430%	1,000	+8,700.857%
2023-11-08	4.6100	4.6900	4.5400	4.6500	-0.747%	1,000	+8,738.710%
2023-11-07	4.5000	4.7650	4.5000	4.6850	+0.429%	1,114,217	+8,672.679%
2023-11-06	4.8250	4.8250	4.6050	4.6650	-0.533%	238,892	+8,710.289%
2023-11-03	4.5200	4.7500	4.3700	4.6900	+8.565%	300	+8,663.326%
2023-11-02	4.2950	4.3750	4.2750	4.3200	+2.128%	647,605	+9,413.889%
2023-11-01	4.3700	4.4600	4.2100	4.2300	-3.093%	450	+9,616.312%
2023-10-31	4.3250	4.4600	4.2900	4.3650	+3.436%	246,023	+9,315.808%
2023-10-30	4.0900	4.2600	4.0600	4.2200	+3.431%	385,851	+9,639.336%
2023-10-27	4.0000	4.1800	4.0000	4.0800	0.000%	94	+9,973.529%
2023-10-26	4.2050	4.2100	4.0650	4.0800	-2.857%	234,844	+9,973.529%
2023-10-25	4.2150	4.2250	4.1400	4.2000	+0.962%	204,037	+9,685.714%
2023-10-24	4.2500	4.4800	4.1000	4.1600	-2.576%	117	+9,779.808%
2023-10-23	4.2050	4.2700	4.1500	4.2700	+1.667%	345,757	+9,525.293%
2023-10-20	4.2300	4.2450	4.1850	4.2000	-2.326%	514,600	+9,685.714%
2023-10-19	4.1350	4.3350	4.1350	4.3000	+0.233%	173,548	+9,458.140%
2023-10-18	4.2900	4.5400	4.2300	4.2900	-1.606%	531	+9,480.420%
2023-10-17	4.4000	4.4000	4.3450	4.3600	+0.230%	549,245	+9,326.606%
2023-10-16	4.3700	4.4400	4.2700	4.3500	-0.344%	294	+9,348.276%
2023-10-13	4.6100	4.6100	4.3650	4.3650	-4.902%	344,206	+9,315.808%
2023-10-12	4.5900	4.8350	4.5650	4.5900	-2.132%	204,084	+8,854.248%
2023-10-11	4.6500	4.8500	4.6450	4.6900	-2.596%	75,250	+8,663.326%
2023-10-10	4.7500	4.8150	4.6850	4.8150	+0.732%	136,421	+8,435.826%
2023-10-09	4.6550	4.9950	4.6550	4.7800	-0.520%	81,923	+8,498.326%
2023-10-06	4.9000	4.9000	4.7400	4.8050	-1.132%	280,339	+8,453.590%
2023-10-05	4.9800	4.9900	4.8200	4.8600	+0.413%	75,140	+8,356.790%
2023-10-04	4.7500	4.9600	4.7500	4.8400	-2.024%	1,080	+8,391.736%
2023-10-03	5.2800	5.2800	4.9000	4.9400	-2.178%	2,200	+8,219.838%
2023-10-02	5.4200	5.4200	4.9900	5.0500	-2.885%	62,166	+8,038.614%
2023-09-29	5.1300	5.2500	5.0000	5.2000	+2.767%	90,417	+7,803.846%
2023-09-28	5.0300	5.0800	5.0300	5.0600	+0.198%	116,386	+8,022.530%
2023-09-27	5.1300	5.1300	5.0100	5.0500	-0.786%	86,856	+8,038.614%
2023-09-26	5.1400	5.1500	5.0600	5.0900	+1.193%	80,472	+7,974.656%
2023-09-25	5.1100	5.1100	4.9600	5.0300	-1.949%	5	+8,070.974%
2023-09-22	5.2400	5.2400	5.0700	5.1300	+0.391%	1,600	+7,911.696%
2023-09-21	5.1900	5.2500	5.0300	5.1100	-3.947%	103,633	+7,943.053%
2023-09-20	5.3700	5.3700	5.2600	5.3200	+2.308%	352,751	+7,625.564%
2023-09-19	5.4500	5.4500	5.1900	5.2000	-1.141%	117,209	+7,803.846%
2023-09-18	5.4100	5.5100	5.2400	5.2600	-3.839%	148	+7,713.688%
2023-09-15	5.3800	5.6100	5.3800	5.4700	-0.182%	556,790	+7,413.711%
2023-09-14	5.4000	5.4800	5.3800	5.4800	+0.550%	196,555	+7,400.000%
2023-09-13	5.4300	5.8100	5.3400	5.4500	-0.909%	220	+7,441.284%
2023-09-12	5.6900	5.6900	5.4600	5.5000	-0.901%	74,238	+7,372.727%
2023-09-11	5.4900	5.6400	5.4900	5.5500	-0.359%	112,651	+7,305.405%
2023-09-08	5.6200	5.6600	5.5300	5.5700	-0.179%	33	+7,278.815%
2023-09-07	5.7400	5.7400	5.5200	5.5800	-1.587%	244,456	+7,265.591%
2023-09-06	5.7000	5.7400	5.6400	5.6700	-2.410%	157,492	+7,148.677%
2023-09-05	5.8100	5.8100	5.7300	5.8100	-0.172%	147,914	+6,974.010%
2023-09-04	5.7300	5.8500	5.6800	5.8200	+1.926%	144,731	+6,961.856%
2023-09-01	5.8900	5.8900	5.6600	5.7100	+0.175%	88,536	+7,097.898%
2023-08-31	5.7400	5.8100	5.6000	5.7000	-1.384%	6	+7,110.526%
2023-08-30	6.0900	6.0900	5.7600	5.7800	-2.034%	174,126	+7,010.727%
2023-08-29	5.7000	5.9600	5.7000	5.9000	+2.431%	110,112	+6,866.102%
2023-08-25	5.6400	5.8200	5.6300	5.7600	+1.053%	137,744	+7,035.417%
2023-08-23	5.8200	5.8200	5.5100	5.7000	+2.334%	154,555	+7,110.526%
2023-08-22	5.4500	5.6200	5.4400	5.5700	-0.179%	116,441	+7,278.815%
2023-08-21	5.7800	5.8100	5.5000	5.5800	-3.460%	196,884	+7,265.591%
2023-08-18	6.1000	6.1000	5.7600	5.7800	-1.197%	119,831	+7,010.727%
2023-08-17	5.7500	5.9300	5.6200	5.8500	+0.343%	121,229	+6,925.641%
2023-08-15	5.7800	5.9300	5.7000	5.8300	-1.852%	28	+6,949.743%
2023-08-14	5.7500	6.0200	5.6800	5.9400	+2.062%	170,257	+6,819.192%
2023-08-11	5.4000	6.0900	5.3600	5.8200	+11.923%	631,981	+6,961.856%
2023-08-10	5.3600	5.3600	5.1700	5.2000	-2.985%	54	+7,803.846%
2023-08-09	5.1800	5.4200	5.1800	5.3600	+1.132%	1,936,998	+7,567.910%
2023-08-08	5.2400	5.4500	5.1700	5.3000	-1.487%	1,408	+7,654.717%
2023-08-07	5.2200	5.4100	5.1100	5.3800	+2.868%	3,008	+7,539.405%
2023-08-04	5.1400	5.2300	5.0600	5.2300	0.000%	69,892	+7,758.509%
2023-08-03	5.5400	5.5400	5.1700	5.2300	-0.947%	716,906	+7,758.509%
2023-08-02	5.2700	5.3300	5.2300	5.2800	-1.859%	4,254,534	+7,684.091%
2023-08-01	5.7300	5.7300	5.3200	5.3800	-2.004%	306,079	+7,539.405%
2023-07-31	5.6200	5.6600	5.3800	5.4900	-2.139%	1,515	+7,386.339%
2023-07-28	5.6600	5.7100	5.6000	5.6100	-0.883%	136,950	+7,226.203%
2023-07-27	5.7600	5.8900	5.5700	5.6600	0.000%	3	+7,161.484%
2023-07-26	6.0000	6.0200	5.3600	5.6600	-7.967%	3,425	+7,161.484%
2023-07-25	6.0900	6.1800	5.9600	6.1500	+1.821%	52,256	+6,582.927%
2023-07-24	6.0200	6.2100	5.9500	6.0400	-0.658%	47	+6,704.636%
2023-07-21	6.4000	6.4000	5.9700	6.0800	-2.093%	573	+6,659.868%
2023-07-20	6.1200	6.3300	6.1000	6.2100	-0.481%	75,333	+6,518.357%
2023-07-19	6.2400	6.3000	6.1500	6.2400	+4.523%	83,123	+6,486.538%
2023-07-18	5.9400	6.0500	5.7800	5.9700	+3.109%	189,439	+6,784.422%
2023-07-17	6.1700	6.1700	5.7700	5.7900	-2.196%	51,572	+6,998.446%
2023-07-14	5.8400	5.9500	5.8400	5.9200	-1.661%	135,530	+6,842.568%
2023-07-13	6.0800	6.1600	6.0200	6.0200	-1.634%	77,581	+6,727.243%
2023-07-12	5.9200	6.1900	5.9000	6.1200	+4.259%	43,974	+6,615.686%
2023-07-11	5.9600	6.0000	5.8000	5.8700	0.000%	84,847	+6,901.704%
2023-07-10	5.7200	5.8700	5.7200	5.8700	+1.910%	14	+6,901.704%
2023-07-07	5.8300	6.0600	5.6600	5.7600	-0.346%	42	+7,035.417%
2023-07-06	5.6400	5.9300	5.6400	5.7800	-2.200%	3	+7,010.727%
2023-07-05	5.9100	6.0200	5.8300	5.9100	-0.169%	80	+6,854.315%
2023-07-04	5.6800	5.9300	5.6600	5.9200	+4.594%	110,831	+6,842.568%
2023-07-03	5.6500	5.7500	5.5900	5.6600	+1.071%	1,114,189	+7,161.484%
2023-06-30	5.5500	5.7200	5.5500	5.6000	-1.235%	769	+7,239.286%
2023-06-29	5.7000	5.7300	5.6300	5.6700	-1.563%	102,227	+7,148.677%
2023-06-28	5.7800	5.7800	5.7100	5.7600	0.000%	145,746	+7,035.417%
2023-06-27	5.8900	6.0000	5.7400	5.7600	-1.706%	200	+7,035.417%
2023-06-26	6.1300	6.1300	5.8100	5.8600	-2.658%	95,493	+6,913.652%
2023-06-23	6.0600	6.4000	6.0000	6.0200	-1.311%	453	+6,727.243%
2023-06-22	6.4200	6.6900	6.0800	6.1000	-2.711%	300	+6,637.705%
2023-06-21	6.4000	6.5200	6.2100	6.2700	-2.488%	694	+6,455.024%
2023-06-20	6.6100	6.6900	6.3400	6.4300	-2.723%	116,835	+6,291.913%
2023-06-19	6.6300	6.7200	6.5900	6.6100	-3.079%	39,534	+6,117.852%
2023-06-16	7.0300	7.0700	6.8000	6.8200	+0.147%	280	+5,926.393%
2023-06-15	6.9800	6.9900	6.7300	6.8100	-2.155%	79,076	+5,935.242%
2023-06-14	7.0100	7.0300	6.9200	6.9600	-0.855%	150	+5,805.172%
2023-06-13	7.0100	7.0500	6.9700	7.0200	+0.862%	135,936	+5,754.701%
2023-06-12	6.8000	7.0700	6.8000	6.9600	+1.606%	33	+5,805.172%
2023-06-09	6.7000	6.8900	6.7000	6.8500	+0.440%	147,159	+5,900.000%
2023-06-08	6.7300	6.8400	6.7300	6.8200	-2.292%	350	+5,926.393%
2023-06-07	6.8400	7.0500	6.8400	6.9800	-0.286%	366	+5,788.252%
2023-06-06	6.9200	7.0400	6.9200	7.0000	-0.143%	174,578	+5,771.429%
2023-06-05	6.8000	7.2000	6.6900	7.0100	+0.574%	139	+5,763.053%
2023-06-02	6.7400	7.0400	6.7400	6.9700	+1.603%	199,440	+5,796.700%
2023-06-01	6.6100	6.9100	6.6100	6.8600	+2.235%	144,670	+5,891.254%
2023-05-31	6.7000	6.8500	6.6200	6.7100	-0.445%	474,056	+6,025.186%
2023-05-30	6.6700	6.7900	6.5900	6.7400	+0.898%	93,268	+5,997.923%
2023-05-26	6.6400	6.7200	6.6400	6.6800	+0.602%	147,106	+6,052.695%
2023-05-25	6.6800	6.7300	6.5900	6.6400	-0.599%	121,974	+6,089.759%
2023-05-24	6.4600	6.8100	6.4600	6.6800	-3.188%	499,382	+6,052.695%
2023-05-23	6.5000	6.9200	6.3300	6.9000	+2.222%	230	+5,856.522%
2023-05-22	6.7100	6.7700	6.6600	6.7500	0.000%	316,942	+5,988.889%
2023-05-19	6.5700	6.7800	6.5700	6.7500	+2.118%	337,368	+5,988.889%
2023-05-18	6.5000	6.6100	6.3700	6.6100	+1.849%	115	+6,117.852%
2023-05-17	6.3300	6.5100	6.3100	6.4900	+1.884%	235,359	+6,232.820%
2023-05-16	6.1800	6.4000	5.8900	6.3700	-2.301%	150	+6,352.119%
2023-05-15	6.3200	6.5700	6.3200	6.5200	+3.165%	302,176	+6,203.681%
2023-05-12	6.4200	6.4200	6.3000	6.3200	-1.250%	279,489	+6,403.165%
2023-05-11	6.4200	6.5400	6.3700	6.4000	-1.991%	41,688	+6,321.875%
2023-05-10	6.5200	6.6000	6.4800	6.5300	0.000%	91,717	+6,194.028%
2023-05-09	6.6500	6.6700	6.5100	6.5300	-2.099%	161,925	+6,194.028%
2023-05-05	6.6900	6.7000	6.5900	6.6700	+0.452%	97,442	+6,061.919%
2023-05-04	6.5500	6.8100	6.5500	6.6400	-2.924%	144,632	+6,089.759%
2023-05-03	7.0800	7.0800	6.8400	6.8400	-1.013%	114,303	+5,908.772%
2023-05-02	7.0200	7.0200	6.7700	6.9100	+2.675%	83,400	+5,847.902%
2023-04-28	6.5500	6.8200	6.5500	6.7300	-0.296%	230,756	+6,006.984%
2023-04-27	6.7500	6.8600	6.7300	6.7500	-0.442%	68,520	+5,988.889%
2023-04-26	6.8800	6.8800	6.6100	6.7800	-0.877%	265,110	+5,961.947%
2023-04-25	6.9700	7.0700	6.8400	6.8400	-2.286%	546,834	+5,908.772%
2023-04-24	6.8700	7.0200	6.8700	7.0000	+0.719%	161,414	+5,771.429%
2023-04-21	7.0200	7.0200	6.7500	6.9500	+1.906%	375,732	+5,813.669%
2023-04-20	6.9200	6.9200	6.7700	6.8200	+0.294%	221,032	+5,926.393%
2023-04-19	6.8100	6.8700	6.7700	6.8000	-1.592%	87,778	+5,944.118%
2023-04-18	7.0100	7.0300	6.8300	6.9100	-1.707%	129,414	+5,847.902%
2023-04-17	7.0400	7.1100	6.9800	7.0300	-0.706%	146,160	+5,746.373%
2023-04-14	7.0100	7.1700	6.8900	7.0800	+2.017%	112,509	+5,705.085%
2023-04-13	6.9400	6.9400	6.8300	6.9400	+1.019%	466,024	+5,822.190%
2023-04-12	6.9600	6.9600	6.8100	6.8700	-0.290%	104,088	+5,882.533%
2023-04-11	6.8800	6.9200	6.7900	6.8900	+0.878%	236,342	+5,865.167%
2023-04-06	6.6700	6.9100	6.6700	6.8300	-1.301%	174,393	+5,917.570%
2023-04-05	7.0900	7.1600	6.9000	6.9200	-3.081%	99,028	+5,839.306%
2023-04-04	7.1700	7.2700	7.1100	7.1400	-0.140%	334,259	+5,656.303%
2023-04-03	7.1800	7.2300	7.0100	7.1500	-1.379%	191,152	+5,648.252%
2023-03-31	7.5400	7.5400	7.2100	7.2500	-2.685%	69,420	+5,568.966%
2023-03-30	7.6900	7.6900	7.3800	7.4500	-1.194%	98,248	+5,416.779%
2023-03-29	7.5300	7.6600	7.4800	7.5400	-0.920%	215,867	+5,350.928%
2023-03-28	7.9600	7.9600	7.5900	7.6100	-3.181%	255,763	+5,300.788%
2023-03-27	7.9300	7.9400	7.8400	7.8600	0.000%	213,900	+5,129.008%
2023-03-24	7.8200	7.9000	7.8000	7.8600	-0.758%	59,847	+5,129.008%
2023-03-23	7.8400	7.9900	7.8400	7.9200	+1.279%	171,874	+5,089.394%
2023-03-22	7.8300	7.9500	7.8200	7.8200	-2.005%	248,595	+5,155.754%
2023-03-21	7.9700	8.0800	7.9300	7.9800	+0.251%	100,212	+5,050.376%
2023-03-20	7.8200	8.0200	7.8200	7.9600	+0.126%	491,575	+5,063.317%
2023-03-17	8.3100	8.3100	7.9300	7.9500	-1.852%	367,502	+5,069.811%
2023-03-16	8.1300	8.1900	7.9400	8.1000	+0.496%	109,164	+4,974.074%
2023-03-15	8.4900	8.6400	7.8200	8.0600	-5.621%	956,984	+4,999.256%
2023-03-14	8.3600	8.6000	8.3300	8.5400	+1.788%	264,715	+4,712.646%
2023-03-13	8.7000	8.7000	8.3500	8.3900	-1.526%	313,540	+4,798.689%
2023-03-10	8.2600	8.5800	8.2600	8.5200	-0.815%	191,833	+4,723.944%
2023-03-09	8.4800	8.6900	8.4800	8.5900	-1.264%	504,222	+4,684.633%
2023-03-08	8.7300	8.7400	8.6200	8.7000	+1.045%	172,484	+4,624.138%
2023-03-07	8.4600	8.7200	8.4600	8.6100	+0.116%	58,343	+4,673.519%
2023-03-06	8.4900	8.6300	8.3000	8.6000	+1.058%	44,874	+4,679.070%
2023-03-03	8.5100	8.5700	8.5000	8.5100	+0.354%	53,175	+4,729.612%
2023-03-02	8.2700	8.5600	8.2700	8.4800	+0.118%	480,688	+4,746.698%
2023-03-01	8.2800	8.5100	8.2300	8.4700	+2.667%	93,058	+4,752.420%
2023-02-28	7.9000	8.2500	7.9000	8.2500	+1.476%	188,266	+4,881.818%
2023-02-27	8.0300	8.1700	7.9500	8.1300	+1.245%	105,162	+4,955.351%
2023-02-24	7.7400	8.1500	7.7400	8.0300	-0.986%	344,228	+5,018.306%
2023-02-23	7.9400	8.2900	7.9400	8.1100	+0.247%	55,484	+4,967.818%
2023-02-22	7.9000	8.1300	7.9000	8.0900	-0.123%	57,422	+4,980.346%
2023-02-21	7.8800	8.1100	7.8800	8.1000	+0.621%	106,832	+4,974.074%
2023-02-20	7.9500	8.1200	7.9500	8.0500	-0.740%	41,007	+5,005.590%
2023-02-17	8.0100	8.1300	8.0100	8.1100	-0.246%	61,273	+4,967.818%
2023-02-16	8.4200	8.4200	7.8400	8.1300	+1.498%	262,227	+4,955.351%
2023-02-15	7.7000	8.0600	7.7000	8.0100	+1.650%	39,375	+5,031.086%
2023-02-14	7.8600	8.0800	7.7500	7.8800	-2.112%	77,140	+5,115.736%
2023-02-13	7.7000	8.0500	7.7000	8.0500	+2.287%	31,514	+5,005.590%
2023-02-10	8.0200	8.0400	7.7800	7.8700	-2.599%	64,956	+5,122.363%
2023-02-09	7.8300	8.1800	7.8300	8.0800	+0.124%	77,230	+4,986.634%
2023-02-08	8.0900	8.2700	8.0700	8.0700	-0.493%	150,468	+4,992.937%
2023-02-07	8.4100	8.4100	8.0300	8.1100	-3.910%	60,768	+4,967.818%
2023-02-06	8.2200	8.5100	8.2200	8.4400	-0.118%	81,137	+4,769.668%
2023-02-03	8.4000	8.5700	8.3800	8.4500	0.000%	90,073	+4,763.905%
2023-02-02	7.6800	8.5100	7.6800	8.4500	+4.969%	225,183	+4,763.905%
2023-02-01	7.8700	8.7700	7.8200	8.0500	+2.548%	169,685	+5,005.590%
2023-01-31	7.6200	7.8700	7.5300	7.8500	+3.289%	117,339	+5,135.669%
2023-01-30	7.6800	7.6800	7.5200	7.6000	-0.524%	245,583	+5,307.895%
2023-01-27	7.6800	7.7500	7.3400	7.6400	0.000%	634,508	+5,279.581%
2023-01-26	7.7000	7.7300	7.6000	7.6400	+0.262%	162,370	+5,279.581%
2023-01-25	7.9000	7.9000	7.5900	7.6200	-4.391%	169,820	+5,293.701%
2023-01-24	7.8800	8.1400	7.8700	7.9700	-0.125%	113,011	+5,056.838%
2023-01-23	8.0200	8.0700	7.9400	7.9800	-0.125%	130,365	+5,050.376%
2023-01-20	7.5900	8.0200	7.5900	7.9900	+2.174%	97,607	+5,043.930%
2023-01-19	7.8200	7.9000	7.7900	7.8200	-1.138%	55,450	+5,155.754%
2023-01-18	7.8400	8.0300	7.8400	7.9100	-1.125%	35,884	+5,095.954%
2023-01-17	8.1700	8.2000	7.9700	8.0000	-0.498%	167,427	+5,037.500%
2023-01-16	7.9600	8.0800	7.9200	8.0400	-0.124%	80,240	+5,011.940%
2023-01-13	7.8500	8.0500	7.8500	8.0500	+2.679%	233,968	+5,005.590%
2023-01-12	7.8100	7.9400	7.8100	7.8400	+0.384%	43,633	+5,142.347%
2023-01-11	7.6600	7.8900	7.6000	7.8100	+2.225%	46,950	+5,162.484%
2023-01-10	7.4300	7.7200	7.4300	7.6400	-0.261%	94,125	+5,279.581%
2023-01-09	7.6300	7.7400	7.5800	7.6600	+0.393%	314,134	+5,265.535%
2023-01-06	7.7500	7.7500	7.4800	7.6300	-0.909%	91,439	+5,286.632%
2023-01-05	7.5900	7.7500	7.3400	7.7000	+1.050%	82,719	+5,237.662%
2023-01-04	7.4300	7.7100	7.4300	7.6200	-0.522%	218,769	+5,293.701%
2023-01-03	7.1600	7.7300	7.1600	7.6600	+2.270%	92,780	+5,265.535%
2022-12-30	7.3900	7.5800	7.3900	7.4900	-0.663%	26,388	+5,387.316%
2022-12-29	7.7200	7.7200	7.3400	7.5400	+2.865%	68,721	+5,350.928%
2022-12-28	7.3300	7.4000	7.3000	7.3300	-1.080%	33,240	+5,507.094%
2022-12-23	7.2100	7.4600	7.2100	7.4100	-0.135%	62,579	+5,446.559%
2022-12-22	7.5800	7.6800	7.4200	7.4200	-2.752%	61,189	+5,439.084%
2022-12-21	7.5100	7.6300	7.4800	7.6300	+2.416%	50,189	+5,286.632%
2022-12-20	7.4500	7.5300	7.4500	7.4500	-0.534%	86,768	+5,416.779%
2022-12-19	7.1800	7.5900	7.1800	7.4900	-0.399%	72,951	+5,387.316%
2022-12-16	7.7500	7.7500	7.4000	7.5200	0.000%	280,312	+5,365.426%
2022-12-15	7.7100	7.7600	7.5200	7.5200	-4.569%	287,364	+5,365.426%
2022-12-13	7.8200	7.9800	7.6000	7.8800	+3.412%	262,739	+5,115.736%
2022-12-12	7.4800	7.6700	7.4400	7.6200	+2.145%	278,399	+5,293.701%
2022-12-09	7.3600	7.5600	7.3600	7.4600	-0.134%	111,174	+5,409.383%
2022-12-08	7.4800	7.4800	7.3400	7.4700	+0.674%	253,205	+5,402.008%
2022-12-07	7.4900	7.6300	7.3900	7.4200	-0.935%	1,550,216	+5,439.084%
2022-12-06	7.4800	7.5300	7.4500	7.4900	-0.399%	355,061	+5,387.316%
2022-12-05	7.4900	7.5800	7.4500	7.5200	+0.133%	177,889	+5,365.426%
2022-12-02	7.4600	7.6800	7.4400	7.5100	-1.184%	93,295	+5,372.703%
2022-12-01	7.2400	7.6400	7.2400	7.6000	+3.967%	278,253	+5,307.895%
2022-11-30	7.2300	7.3700	7.2300	7.3100	0.000%	758,877	+5,522.435%
2022-11-29	7.5200	7.5200	7.3100	7.3100	-0.949%	151,342	+5,522.435%
2022-11-28	7.5800	7.6400	7.3500	7.3800	+0.408%	313,245	+5,469.106%
2022-11-25	7.3500	7.4400	7.2800	7.3500	+0.273%	216,466	+5,491.837%
2022-11-24	7.2800	7.3800	7.2600	7.3300	+0.411%	90,575	+5,507.094%

.dark-mode .gskCql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gskCql{ color: #333333; background-color: white; border: 2px solid #333333; }FDMFDM GROUP (HOLDINGS) PLCstock LSE

FDM
FDM GROUP (HOLDINGS) PLC
stock LSE