Singapore markets closed
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,378.43 -298.77 (-0.52%) CMC Crypto 200
1,203.16 +37.05 (+3.18%)
FDM Group (Holdings) plc (FDM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:14AM BST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 405.00 | 407.00 | 402.00 | 407.00 | 407.00 | 1,604 |
| 05 Jul 2024 | 385.00 | 405.00 | 385.00 | 405.00 | 405.00 | 104,632 |
| 04 Jul 2024 | 405.00 | 420.00 | 376.50 | 400.00 | 400.00 | 40,877 |
| 03 Jul 2024 | 392.00 | 405.00 | 392.00 | 405.00 | 405.00 | 59,034 |
| 02 Jul 2024 | 408.00 | 417.50 | 398.00 | 402.00 | 402.00 | 77,035 |
| 01 Jul 2024 | 396.50 | 421.50 | 396.50 | 405.00 | 405.00 | 166,234 |
| 28 Jun 2024 | 409.00 | 413.00 | 403.43 | 411.00 | 411.00 | 69,482 |
| 27 Jun 2024 | 397.50 | 422.50 | 385.00 | 406.00 | 406.00 | 2,523,676 |
| 26 Jun 2024 | 392.00 | 421.00 | 385.50 | 405.00 | 405.00 | 178,951 |
| 25 Jun 2024 | 392.00 | 404.50 | 392.00 | 402.00 | 402.00 | 148,910 |
| 24 Jun 2024 | 405.00 | 413.50 | 392.50 | 407.00 | 407.00 | 58,974 |
| 21 Jun 2024 | 390.50 | 410.00 | 390.50 | 405.00 | 405.00 | 774,250 |
| 20 Jun 2024 | 398.00 | 402.50 | 369.50 | 402.50 | 402.50 | 91,335 |
| 19 Jun 2024 | 378.00 | 398.00 | 378.00 | 388.50 | 388.50 | 84,050 |
| 18 Jun 2024 | 396.00 | 396.00 | 366.00 | 389.50 | 389.50 | 56,402 |
| 17 Jun 2024 | 382.00 | 397.00 | 368.00 | 382.50 | 382.50 | 83,927 |
| 14 Jun 2024 | 358.50 | 380.00 | 358.50 | 376.50 | 376.50 | 91,703 |
| 13 Jun 2024 | 378.00 | 397.00 | 373.21 | 375.50 | 375.50 | 254,945 |
| 12 Jun 2024 | 417.50 | 417.50 | 386.00 | 386.00 | 386.00 | 73,527 |
| 11 Jun 2024 | 391.00 | 418.50 | 387.50 | 397.00 | 397.00 | 111,220 |
| 10 Jun 2024 | 390.00 | 414.50 | 390.00 | 405.00 | 405.00 | 68,609 |
| 07 Jun 2024 | 430.00 | 430.00 | 405.00 | 405.00 | 405.00 | 108,889 |
| 06 Jun 2024 | 407.00 | 433.50 | 407.00 | 417.00 | 417.00 | 132,091 |
| 06 Jun 2024 | 19 Dividend | |||||
| 05 Jun 2024 | 425.00 | 434.15 | 391.50 | 433.00 | 414.00 | 140,612 |
| 04 Jun 2024 | 432.00 | 446.50 | 418.00 | 420.00 | 401.57 | 257,023 |
| 03 Jun 2024 | 460.00 | 472.00 | 428.04 | 445.00 | 425.47 | 1,303,057 |
| 31 May 2024 | 447.50 | 452.95 | 443.80 | 450.50 | 430.73 | 732,822 |
| 30 May 2024 | 445.00 | 452.50 | 436.17 | 447.50 | 427.86 | 284,411 |
| 29 May 2024 | 465.00 | 465.00 | 441.00 | 441.00 | 421.65 | 115,668 |
| 28 May 2024 | 428.00 | 457.50 | 428.00 | 450.00 | 430.25 | 287,532 |
| 24 May 2024 | 425.00 | 447.50 | 425.00 | 441.50 | 422.13 | 89,395 |
| 23 May 2024 | 440.00 | 448.50 | 406.50 | 441.50 | 422.13 | 137,263 |
| 22 May 2024 | 424.50 | 444.00 | 424.50 | 435.50 | 416.39 | 217,969 |
| 21 May 2024 | 423.50 | 443.00 | 387.50 | 435.00 | 415.91 | 279,037 |
| 20 May 2024 | 411.00 | 425.00 | 406.50 | 423.00 | 404.44 | 91,376 |
| 17 May 2024 | 395.50 | 427.00 | 390.50 | 414.50 | 396.31 | 136,861 |
| 16 May 2024 | 417.00 | 427.98 | 395.00 | 408.50 | 390.58 | 160,020 |
| 15 May 2024 | 404.50 | 420.50 | 396.42 | 414.50 | 396.31 | 168,707 |
| 14 May 2024 | 383.50 | 400.00 | 371.50 | 400.00 | 382.45 | 264,146 |
| 13 May 2024 | 386.00 | 408.00 | 379.50 | 384.00 | 367.15 | 96,743 |
| 10 May 2024 | 370.50 | 387.50 | 354.00 | 386.00 | 369.06 | 109,012 |
| 09 May 2024 | 353.00 | 387.00 | 349.50 | 370.00 | 353.76 | 144,394 |
| 08 May 2024 | 353.00 | 369.03 | 347.00 | 351.00 | 335.60 | 119,995 |
| 07 May 2024 | 376.50 | 385.50 | 350.50 | 355.00 | 339.42 | 461,525 |
| 03 May 2024 | 367.00 | 367.00 | 343.50 | 358.50 | 342.77 | 59,377 |
| 02 May 2024 | 364.50 | 364.50 | 345.00 | 346.50 | 331.30 | 70,891 |
| 01 May 2024 | 346.00 | 363.00 | 329.50 | 348.50 | 333.21 | 359,935 |
| 30 Apr 2024 | 332.00 | 332.80 | 332.80 | 345.50 | 330.34 | 774,596 |
| 29 Apr 2024 | 340.00 | 340.91 | 300.00 | 332.00 | 317.43 | 881,685 |
| 26 Apr 2024 | 321.50 | 350.00 | 321.50 | 334.00 | 319.34 | 222,758 |
| 25 Apr 2024 | 330.50 | 347.66 | 314.50 | 325.50 | 311.22 | 119,094 |
| 24 Apr 2024 | 330.00 | 335.00 | 324.00 | 327.50 | 313.13 | 57,249 |
| 23 Apr 2024 | 340.00 | 340.00 | 327.00 | 329.50 | 315.04 | 66,309 |
| 22 Apr 2024 | 339.00 | 350.00 | 329.00 | 329.50 | 315.04 | 28,202 |
| 19 Apr 2024 | 333.00 | 345.00 | 324.00 | 330.50 | 316.00 | 73,883 |
| 18 Apr 2024 | 335.00 | 335.00 | 326.50 | 332.00 | 317.43 | 698,233 |
| 17 Apr 2024 | 338.00 | 351.50 | 319.00 | 329.50 | 315.04 | 121,250 |
| 16 Apr 2024 | 332.50 | 359.00 | 323.50 | 332.50 | 317.91 | 121,421 |
| 15 Apr 2024 | 330.50 | 345.00 | 315.00 | 324.50 | 310.26 | 64,554 |
| 12 Apr 2024 | 342.00 | 349.50 | 328.63 | 329.50 | 315.04 | 62,841 |
| 11 Apr 2024 | 350.50 | 352.25 | 335.00 | 343.50 | 328.43 | 1,644,039 |
| 10 Apr 2024 | 350.00 | 356.00 | 344.50 | 346.00 | 330.82 | 144,595 |
| 09 Apr 2024 | 332.00 | 351.50 | 332.00 | 345.00 | 329.86 | 219,002 |
| 08 Apr 2024 | 348.50 | 357.00 | 329.00 | 344.50 | 329.38 | 222,719 |
| 05 Apr 2024 | 344.00 | 348.00 | 332.50 | 341.50 | 326.52 | 175,738 |
| 04 Apr 2024 | 329.50 | 347.00 | 333.60 | 344.00 | 328.91 | 90,541 |
| 03 Apr 2024 | 321.50 | 354.50 | 321.50 | 326.00 | 311.70 | 81,704 |
| 02 Apr 2024 | 335.00 | 360.00 | 329.00 | 334.50 | 319.82 | 107,563 |
| 28 Mar 2024 | 332.00 | 352.50 | 330.00 | 343.00 | 327.95 | 124,551 |
| 27 Mar 2024 | 358.50 | 359.50 | 334.00 | 341.00 | 326.04 | 1,401,861 |
| 26 Mar 2024 | 344.50 | 356.50 | 340.00 | 350.00 | 334.64 | 295,942 |
| 25 Mar 2024 | 331.00 | 346.00 | 326.50 | 341.00 | 326.04 | 234,230 |
| 22 Mar 2024 | 317.00 | 337.00 | 313.75 | 335.00 | 320.30 | 340,199 |
| 21 Mar 2024 | 316.00 | 336.98 | 316.00 | 320.00 | 305.96 | 402,475 |
| 20 Mar 2024 | 380.50 | 380.50 | 321.75 | 324.50 | 310.26 | 700,002 |
| 19 Mar 2024 | 390.50 | 403.50 | 380.00 | 390.50 | 373.36 | 278,861 |
| 18 Mar 2024 | 387.00 | 390.00 | 380.00 | 389.50 | 372.41 | 139,109 |
| 15 Mar 2024 | 386.00 | 396.00 | 378.00 | 378.00 | 361.41 | 2,275,304 |
| 14 Mar 2024 | 397.50 | 403.00 | 384.50 | 388.50 | 371.45 | 195,784 |
| 13 Mar 2024 | 410.50 | 417.00 | 394.50 | 405.50 | 387.71 | 140,782 |
| 12 Mar 2024 | 410.50 | 422.50 | 405.50 | 413.00 | 394.88 | 101,049 |
| 11 Mar 2024 | 419.50 | 419.50 | 388.00 | 408.50 | 390.58 | 129,082 |
| 08 Mar 2024 | 403.00 | 408.50 | 393.14 | 403.50 | 385.79 | 113,277 |
| 07 Mar 2024 | 407.50 | 414.10 | 398.00 | 407.50 | 389.62 | 158,188 |
| 06 Mar 2024 | 410.00 | 411.50 | 393.00 | 405.00 | 387.23 | 116,030 |
| 05 Mar 2024 | 397.00 | 419.00 | 389.50 | 396.00 | 378.62 | 156,218 |
| 04 Mar 2024 | 413.50 | 426.50 | 392.00 | 397.50 | 380.06 | 89,723 |
| 01 Mar 2024 | 397.00 | 405.50 | 394.10 | 405.50 | 387.71 | 119,849 |
| 29 Feb 2024 | 405.50 | 405.50 | 392.00 | 399.00 | 381.49 | 212,374 |
| 28 Feb 2024 | 391.00 | 409.48 | 378.50 | 391.50 | 374.32 | 354,062 |
| 27 Feb 2024 | 411.00 | 411.00 | 390.00 | 394.50 | 377.19 | 214,780 |
| 26 Feb 2024 | 414.50 | 428.50 | 400.00 | 407.00 | 389.14 | 147,372 |
| 23 Feb 2024 | 435.50 | 435.50 | 410.00 | 413.50 | 395.36 | 64,352 |
| 22 Feb 2024 | 404.00 | 420.50 | 401.50 | 418.00 | 399.66 | 165,178 |
| 21 Feb 2024 | 403.50 | 405.00 | 394.00 | 400.50 | 382.93 | 779,388 |
| 20 Feb 2024 | 410.00 | 413.50 | 400.00 | 401.50 | 383.88 | 375,002 |
| 19 Feb 2024 | 438.50 | 439.50 | 406.00 | 415.00 | 396.79 | 36,943 |
| 16 Feb 2024 | 420.00 | 431.99 | 416.00 | 425.50 | 406.83 | 47,357 |
| 15 Feb 2024 | 416.00 | 422.00 | 411.50 | 419.50 | 401.09 | 323,756 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.