FDM Group (Holdings)
(FDM)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
425.00p
|
447.50p
|
425.00p
|
441.50p
|
89,393
|
|
23/05/2024
|
440.00p
|
448.50p
|
406.50p
|
441.50p
|
137,264
|
|
22/05/2024
|
424.50p
|
444.00p
|
424.50p
|
435.50p
|
217,969
|
|
21/05/2024
|
423.50p
|
443.00p
|
387.50p
|
435.00p
|
279,037
|
|
20/05/2024
|
411.00p
|
425.00p
|
406.50p
|
423.00p
|
91,377
|
|
17/05/2024
|
395.50p
|
427.00p
|
390.50p
|
414.50p
|
136,861
|
|
16/05/2024
|
417.00p
|
427.98p
|
395.00p
|
408.50p
|
160,020
|
|
15/05/2024
|
404.50p
|
420.50p
|
396.42p
|
414.50p
|
168,707
|
|
14/05/2024
|
383.50p
|
400.00p
|
371.50p
|
400.00p
|
264,146
|
|
13/05/2024
|
386.00p
|
408.00p
|
379.50p
|
384.00p
|
96,743
|
|
10/05/2024
|
370.50p
|
387.50p
|
354.00p
|
386.00p
|
109,011
|
|
09/05/2024
|
353.00p
|
387.00p
|
349.50p
|
370.00p
|
144,394
|
|
08/05/2024
|
353.00p
|
369.03p
|
347.00p
|
351.00p
|
106,773
|
|
07/05/2024
|
376.50p
|
385.50p
|
350.50p
|
355.00p
|
461,524
|
|
06/05/2024
|
367.00p
|
367.00p
|
343.50p
|
358.50p
|
59,377
|
|
03/05/2024
|
367.00p
|
367.00p
|
343.50p
|
358.50p
|
59,377
|
|
02/05/2024
|
364.50p
|
364.50p
|
345.00p
|
346.50p
|
73,393
|
|
01/05/2024
|
346.00p
|
363.00p
|
329.50p
|
348.50p
|
359,938
|
|
30/04/2024
|
332.00p
|
354.00p
|
330.50p
|
345.50p
|
838,821
|
|
29/04/2024
|
340.00p
|
340.91p
|
300.00p
|
332.00p
|
576,096
|
|
26/04/2024
|
321.50p
|
350.00p
|
321.50p
|
334.00p
|
54,544
|
|
25/04/2024
|
330.50p
|
347.66p
|
314.50p
|
325.50p
|
86,479
|
|
24/04/2024
|
330.00p
|
335.00p
|
324.00p
|
327.50p
|
37,823
|
|
23/04/2024
|
340.00p
|
340.00p
|
327.00p
|
329.50p
|
44,499
|
|
22/04/2024
|
339.00p
|
350.00p
|
329.00p
|
329.50p
|
16,691
|
|
19/04/2024
|
333.00p
|
345.00p
|
324.00p
|
330.50p
|
53,877
|
|
18/04/2024
|
335.00p
|
335.00p
|
326.50p
|
332.00p
|
269,362
|
|
17/04/2024
|
338.00p
|
351.50p
|
319.00p
|
329.50p
|
106,928
|
|
16/04/2024
|
332.50p
|
359.00p
|
323.50p
|
332.50p
|
100,314
|
|
15/04/2024
|
330.50p
|
345.00p
|
315.00p
|
324.50p
|
45,259
|
|
12/04/2024
|
342.00p
|
349.50p
|
328.63p
|
329.50p
|
53,537
|
|
11/04/2024
|
350.50p
|
352.25p
|
335.00p
|
343.50p
|
1,632,968
|
|
10/04/2024
|
350.00p
|
356.00p
|
344.50p
|
346.00p
|
103,302
|
|
09/04/2024
|
332.00p
|
351.50p
|
332.00p
|
345.00p
|
208,038
|
|
08/04/2024
|
348.50p
|
357.00p
|
329.00p
|
344.50p
|
186,166
|
|
05/04/2024
|
344.00p
|
348.00p
|
332.50p
|
341.50p
|
131,790
|
|
04/04/2024
|
329.50p
|
347.00p
|
325.50p
|
344.00p
|
69,509
|
|
03/04/2024
|
321.50p
|
354.50p
|
321.50p
|
326.00p
|
81,704
|
|
02/04/2024
|
335.00p
|
360.00p
|
329.00p
|
334.50p
|
96,965
|
|
01/04/2024
|
332.00p
|
352.50p
|
330.00p
|
343.00p
|
110,955
|
|
29/03/2024
|
332.00p
|
352.50p
|
330.00p
|
343.00p
|
110,955
|
|
28/03/2024
|
332.00p
|
352.50p
|
330.00p
|
343.00p
|
110,955
|
|
27/03/2024
|
358.50p
|
359.50p
|
334.00p
|
341.00p
|
1,342,127
|
|
26/03/2024
|
344.50p
|
356.50p
|
340.00p
|
350.00p
|
259,845
|
|
25/03/2024
|
331.00p
|
346.00p
|
326.50p
|
341.00p
|
190,368
|
|
22/03/2024
|
317.00p
|
337.00p
|
313.75p
|
335.00p
|
317,680
|
|
21/03/2024
|
316.00p
|
336.98p
|
316.00p
|
320.00p
|
378,357
|
|
20/03/2024
|
380.50p
|
380.50p
|
321.75p
|
324.50p
|
568,823
|