FDM Group (Holdings)
(FDM)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
315.50p
|
330.00p
|
313.00p
|
315.00p
|
359,628
|
|
21/11/2024
|
305.00p
|
317.00p
|
305.00p
|
315.00p
|
164,745
|
|
20/11/2024
|
324.50p
|
331.08p
|
311.92p
|
315.00p
|
146,625
|
|
19/11/2024
|
335.00p
|
335.50p
|
315.00p
|
325.00p
|
98,185
|
|
18/11/2024
|
322.00p
|
330.50p
|
314.00p
|
327.50p
|
56,533
|
|
15/11/2024
|
318.00p
|
326.00p
|
313.00p
|
317.50p
|
478,709
|
|
14/11/2024
|
318.00p
|
341.00p
|
313.50p
|
317.50p
|
157,837
|
|
13/11/2024
|
337.50p
|
340.00p
|
320.50p
|
325.50p
|
131,224
|
|
12/11/2024
|
344.00p
|
365.50p
|
338.50p
|
338.50p
|
125,266
|
|
11/11/2024
|
348.50p
|
360.00p
|
345.00p
|
348.50p
|
15,104
|
|
08/11/2024
|
360.00p
|
373.50p
|
347.00p
|
348.00p
|
21,314
|
|
07/11/2024
|
352.50p
|
359.50p
|
352.00p
|
357.50p
|
32,934
|
|
06/11/2024
|
332.50p
|
361.50p
|
324.50p
|
352.50p
|
157,503
|
|
05/11/2024
|
350.00p
|
352.50p
|
344.00p
|
344.00p
|
101,941
|
|
04/11/2024
|
357.50p
|
367.95p
|
344.50p
|
350.00p
|
41,372
|
|
01/11/2024
|
352.00p
|
363.50p
|
350.31p
|
360.00p
|
36,515
|
|
31/10/2024
|
362.50p
|
392.00p
|
354.00p
|
354.00p
|
50,044
|
|
30/10/2024
|
383.50p
|
383.50p
|
360.00p
|
365.00p
|
648,015
|
|
29/10/2024
|
370.00p
|
374.50p
|
363.52p
|
367.00p
|
113,457
|
|
28/10/2024
|
372.00p
|
388.98p
|
367.00p
|
368.00p
|
201,389
|
|
25/10/2024
|
371.00p
|
372.00p
|
368.50p
|
372.00p
|
124,214
|
|
24/10/2024
|
367.50p
|
386.97p
|
367.50p
|
370.50p
|
116,701
|
|
23/10/2024
|
369.00p
|
373.45p
|
362.50p
|
370.50p
|
49,320
|
|
22/10/2024
|
360.00p
|
374.50p
|
360.00p
|
371.00p
|
56,013
|
|
21/10/2024
|
398.00p
|
398.00p
|
361.50p
|
361.50p
|
64,690
|
|
18/10/2024
|
390.50p
|
408.50p
|
382.97p
|
383.00p
|
39,823
|
|
17/10/2024
|
399.50p
|
417.50p
|
394.05p
|
402.50p
|
47,485
|
|
16/10/2024
|
395.50p
|
409.50p
|
395.50p
|
398.50p
|
26,976
|
|
15/10/2024
|
395.50p
|
403.01p
|
395.50p
|
398.00p
|
99,424
|
|
14/10/2024
|
384.50p
|
393.50p
|
374.70p
|
391.00p
|
44,386
|
|
11/10/2024
|
386.00p
|
391.50p
|
379.00p
|
385.50p
|
32,554
|
|
10/10/2024
|
383.00p
|
392.00p
|
382.50p
|
388.00p
|
51,659
|
|
09/10/2024
|
391.50p
|
402.00p
|
387.50p
|
401.50p
|
90,584
|
|
08/10/2024
|
389.00p
|
393.00p
|
377.00p
|
391.00p
|
25,605
|
|
07/10/2024
|
399.50p
|
417.00p
|
385.50p
|
390.00p
|
40,063
|
|
04/10/2024
|
395.00p
|
395.00p
|
383.00p
|
390.00p
|
21,607
|
|
03/10/2024
|
387.50p
|
388.50p
|
382.00p
|
385.00p
|
67,324
|
|
02/10/2024
|
388.00p
|
404.50p
|
383.50p
|
386.00p
|
46,660
|
|
01/10/2024
|
399.50p
|
399.50p
|
383.50p
|
387.00p
|
53,460
|
|
30/09/2024
|
378.50p
|
409.00p
|
378.50p
|
385.00p
|
111,025
|
|
27/09/2024
|
385.00p
|
394.00p
|
381.50p
|
385.00p
|
140,613
|
|
26/09/2024
|
392.00p
|
398.00p
|
365.50p
|
390.00p
|
132,038
|
|
25/09/2024
|
400.00p
|
400.00p
|
380.00p
|
387.50p
|
165,269
|
|
24/09/2024
|
395.00p
|
404.98p
|
393.50p
|
394.00p
|
17,421
|
|
23/09/2024
|
400.00p
|
414.00p
|
391.00p
|
395.00p
|
55,446
|
|
20/09/2024
|
396.50p
|
423.00p
|
390.00p
|
393.50p
|
226,064
|
|
19/09/2024
|
392.00p
|
414.98p
|
392.00p
|
405.50p
|
95,896
|
|
18/09/2024
|
400.00p
|
400.00p
|
389.00p
|
395.50p
|
96,517
|
|
17/09/2024
|
392.00p
|
402.25p
|
392.00p
|
397.00p
|
73,160
|
|
16/09/2024
|
392.00p
|
419.50p
|
392.00p
|
400.00p
|
69,518
|
|
13/09/2024
|
398.00p
|
415.37p
|
398.00p
|
400.00p
|
103,626
|
|
12/09/2024
|
413.50p
|
420.00p
|
394.00p
|
395.50p
|
81,132
|
|
11/09/2024
|
396.50p
|
400.55p
|
393.00p
|
395.00p
|
36,769
|
|
10/09/2024
|
402.50p
|
409.50p
|
394.50p
|
395.00p
|
36,878
|
|
09/09/2024
|
402.00p
|
414.50p
|
398.00p
|
402.00p
|
21,760
|
|
06/09/2024
|
405.00p
|
414.00p
|
403.00p
|
403.00p
|
38,534
|
|
05/09/2024
|
412.00p
|
415.91p
|
403.02p
|
404.50p
|
20,450
|
|
04/09/2024
|
400.00p
|
407.50p
|
400.00p
|
404.00p
|
132,614
|
|
03/09/2024
|
425.00p
|
425.00p
|
406.22p
|
406.50p
|
28,773
|
|
02/09/2024
|
411.00p
|
414.50p
|
405.00p
|
416.00p
|
23,513
|
|
30/08/2024
|
405.00p
|
416.00p
|
405.00p
|
416.00p
|
105,308
|
|
29/08/2024
|
410.50p
|
421.00p
|
405.50p
|
411.00p
|
69,337
|
|
28/08/2024
|
405.00p
|
413.50p
|
405.00p
|
410.00p
|
31,164
|
|
27/08/2024
|
428.00p
|
431.00p
|
409.50p
|
409.50p
|
92,503
|
|
26/08/2024
|
425.50p
|
427.02p
|
405.00p
|
405.00p
|
303,479
|
|
23/08/2024
|
425.50p
|
427.02p
|
405.00p
|
405.00p
|
303,479
|
|
22/08/2024
|
425.50p
|
427.02p
|
405.00p
|
405.00p
|
303,479
|
|
21/08/2024
|
419.00p
|
430.56p
|
419.00p
|
426.00p
|
195,774
|
|
20/08/2024
|
443.50p
|
443.50p
|
419.50p
|
429.00p
|
66,120
|
|
19/08/2024
|
421.00p
|
433.45p
|
421.00p
|
433.00p
|
257,021
|
|
16/08/2024
|
424.00p
|
443.50p
|
419.51p
|
433.00p
|
105,397
|
|
15/08/2024
|
421.50p
|
427.50p
|
411.00p
|
426.00p
|
39,015
|
|
14/08/2024
|
414.50p
|
425.00p
|
410.00p
|
421.50p
|
74,768
|
|
13/08/2024
|
401.50p
|
423.50p
|
401.50p
|
414.50p
|
20,771
|
|
12/08/2024
|
414.00p
|
439.50p
|
406.00p
|
421.00p
|
24,171
|
|
09/08/2024
|
415.00p
|
423.50p
|
404.30p
|
418.50p
|
33,805
|
|
08/08/2024
|
431.50p
|
431.50p
|
405.00p
|
411.50p
|
49,613
|
|
07/08/2024
|
400.00p
|
413.00p
|
392.00p
|
410.00p
|
56,714
|
|
06/08/2024
|
406.00p
|
412.00p
|
396.00p
|
410.00p
|
92,148
|
|
05/08/2024
|
425.00p
|
425.00p
|
397.00p
|
403.00p
|
71,613
|
|
02/08/2024
|
430.00p
|
449.50p
|
413.50p
|
420.00p
|
45,692
|
|
01/08/2024
|
405.00p
|
437.50p
|
405.00p
|
426.50p
|
82,909
|
|
31/07/2024
|
406.50p
|
425.50p
|
396.47p
|
425.50p
|
266,689
|
|
30/07/2024
|
430.00p
|
433.00p
|
398.00p
|
413.00p
|
32,572
|
|
29/07/2024
|
418.50p
|
429.50p
|
401.00p
|
413.00p
|
23,853
|
|
26/07/2024
|
414.00p
|
427.00p
|
400.50p
|
415.50p
|
36,729
|
|
25/07/2024
|
425.00p
|
425.00p
|
402.50p
|
415.50p
|
62,892
|
|
24/07/2024
|
392.00p
|
415.00p
|
392.00p
|
410.50p
|
47,122
|
|
23/07/2024
|
413.00p
|
415.55p
|
408.50p
|
409.00p
|
81,591
|
|
22/07/2024
|
425.00p
|
429.00p
|
410.00p
|
415.00p
|
22,604
|
|
19/07/2024
|
415.00p
|
420.00p
|
393.50p
|
408.50p
|
35,920
|
|
18/07/2024
|
420.50p
|
430.50p
|
406.00p
|
408.50p
|
63,120
|
|
17/07/2024
|
408.00p
|
423.00p
|
407.50p
|
423.00p
|
32,091
|
|
16/07/2024
|
408.00p
|
408.00p
|
397.00p
|
408.00p
|
41,848
|
|
15/07/2024
|
398.00p
|
401.50p
|
388.50p
|
401.50p
|
39,953
|
|
12/07/2024
|
402.00p
|
402.00p
|
393.00p
|
394.00p
|
163,588
|
|
11/07/2024
|
408.00p
|
410.50p
|
366.00p
|
397.50p
|
148,010
|
|
10/07/2024
|
417.50p
|
417.50p
|
398.50p
|
414.00p
|
89,592
|
|
09/07/2024
|
400.00p
|
407.50p
|
398.00p
|
400.50p
|
97,366
|
|
08/07/2024
|
405.00p
|
408.00p
|
402.00p
|
408.00p
|
148,372
|
|
05/07/2024
|
385.00p
|
405.00p
|
385.00p
|
405.00p
|
104,633
|
|
04/07/2024
|
405.00p
|
420.00p
|
376.50p
|
400.00p
|
40,878
|
|
03/07/2024
|
392.00p
|
405.00p
|
392.00p
|
405.00p
|
59,033
|
|
02/07/2024
|
408.00p
|
417.50p
|
398.00p
|
402.00p
|
77,036
|
|
01/07/2024
|
396.50p
|
421.50p
|
396.50p
|
405.00p
|
166,222
|
|
28/06/2024
|
409.00p
|
413.00p
|
403.43p
|
411.00p
|
69,482
|
|
27/06/2024
|
397.50p
|
422.50p
|
385.00p
|
406.00p
|
2,523,677
|
|
26/06/2024
|
392.00p
|
421.00p
|
385.50p
|
405.00p
|
178,951
|
|
25/06/2024
|
392.00p
|
404.50p
|
392.00p
|
402.00p
|
148,911
|
|
24/06/2024
|
405.00p
|
413.50p
|
392.50p
|
407.00p
|
58,974
|
|
21/06/2024
|
390.50p
|
410.00p
|
390.50p
|
405.00p
|
774,250
|
|
20/06/2024
|
398.00p
|
402.50p
|
369.50p
|
402.50p
|
91,336
|
|
19/06/2024
|
378.00p
|
398.00p
|
378.00p
|
388.50p
|
84,050
|
|
18/06/2024
|
396.00p
|
396.00p
|
366.00p
|
389.50p
|
56,402
|
|
17/06/2024
|
382.00p
|
397.00p
|
368.00p
|
382.50p
|
83,927
|
|
14/06/2024
|
358.50p
|
380.00p
|
358.50p
|
376.50p
|
91,703
|
|
13/06/2024
|
378.00p
|
397.00p
|
373.21p
|
375.50p
|
254,945
|
|
12/06/2024
|
417.50p
|
417.50p
|
386.00p
|
386.00p
|
73,527
|
|
11/06/2024
|
391.00p
|
418.50p
|
387.50p
|
397.00p
|
111,220
|
|
10/06/2024
|
390.00p
|
414.50p
|
390.00p
|
405.00p
|
68,610
|
|
07/06/2024
|
430.00p
|
430.00p
|
405.00p
|
405.00p
|
108,890
|
|
06/06/2024
|
407.00p
|
433.50p
|
407.00p
|
417.00p
|
132,094
|
|
05/06/2024
|
425.00p
|
434.15p
|
391.50p
|
433.00p
|
140,585
|
|
04/06/2024
|
432.00p
|
446.50p
|
418.00p
|
420.00p
|
257,022
|
|
03/06/2024
|
460.00p
|
472.00p
|
428.04p
|
445.00p
|
1,303,054
|
|
31/05/2024
|
447.50p
|
452.95p
|
443.80p
|
450.50p
|
732,823
|
|
30/05/2024
|
445.00p
|
452.50p
|
436.17p
|
447.50p
|
284,411
|
|
29/05/2024
|
465.00p
|
465.00p
|
441.00p
|
441.00p
|
115,668
|
|
28/05/2024
|
428.00p
|
457.50p
|
428.00p
|
450.00p
|
287,533
|
|
27/05/2024
|
425.00p
|
447.50p
|
425.00p
|
441.50p
|
89,393
|