FDM Group (Holdings)
(FDM)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
21/02/2025
|
225.00p
|
236.00p
|
225.00p
|
230.00p
|
175,504
|
|
20/02/2025
|
228.00p
|
237.50p
|
224.00p
|
226.00p
|
759,830
|
|
19/02/2025
|
243.00p
|
243.00p
|
228.50p
|
229.00p
|
114,498
|
|
18/02/2025
|
233.50p
|
241.00p
|
230.50p
|
233.50p
|
283,801
|
|
17/02/2025
|
235.00p
|
246.50p
|
231.00p
|
235.00p
|
242,868
|
|
14/02/2025
|
239.50p
|
244.50p
|
235.50p
|
242.50p
|
116,732
|
|
13/02/2025
|
235.50p
|
239.50p
|
232.00p
|
238.00p
|
145,745
|
|
12/02/2025
|
239.50p
|
241.00p
|
233.00p
|
235.50p
|
359,532
|
|
11/02/2025
|
244.50p
|
244.50p
|
225.50p
|
237.00p
|
155,572
|
|
10/02/2025
|
233.00p
|
239.50p
|
229.50p
|
235.00p
|
418,746
|
|
07/02/2025
|
241.00p
|
241.45p
|
235.00p
|
235.00p
|
84,182
|
|
06/02/2025
|
236.00p
|
243.00p
|
234.00p
|
235.00p
|
389,948
|
|
05/02/2025
|
230.00p
|
240.00p
|
230.00p
|
235.00p
|
128,922
|
|
04/02/2025
|
228.00p
|
238.50p
|
228.00p
|
233.00p
|
178,741
|
|
03/02/2025
|
230.00p
|
235.50p
|
227.50p
|
233.00p
|
141,530
|
|
31/01/2025
|
230.00p
|
241.50p
|
230.00p
|
234.50p
|
250,510
|
|
30/01/2025
|
225.00p
|
242.00p
|
225.00p
|
241.00p
|
907,132
|
|
29/01/2025
|
260.00p
|
261.50p
|
227.00p
|
228.50p
|
3,364,750
|
|
28/01/2025
|
265.50p
|
282.50p
|
261.50p
|
265.00p
|
140,248
|
|
27/01/2025
|
274.00p
|
280.00p
|
268.50p
|
277.50p
|
66,446
|
|
24/01/2025
|
268.50p
|
278.00p
|
266.30p
|
265.00p
|
54,581
|
|
23/01/2025
|
264.50p
|
271.00p
|
257.00p
|
265.00p
|
340,185
|
|
22/01/2025
|
265.50p
|
271.50p
|
263.00p
|
263.00p
|
803,926
|
|
21/01/2025
|
264.50p
|
277.50p
|
260.00p
|
262.50p
|
399,639
|
|
20/01/2025
|
262.50p
|
269.50p
|
261.50p
|
266.00p
|
235,545
|
|
17/01/2025
|
260.50p
|
265.00p
|
255.00p
|
262.00p
|
980,576
|
|
16/01/2025
|
268.00p
|
268.50p
|
257.00p
|
267.50p
|
123,172
|
|
15/01/2025
|
263.50p
|
270.50p
|
263.50p
|
267.50p
|
114,015
|
|
14/01/2025
|
269.00p
|
287.50p
|
264.50p
|
264.50p
|
670,297
|
|
13/01/2025
|
274.50p
|
293.00p
|
270.00p
|
270.00p
|
319,327
|
|
10/01/2025
|
290.00p
|
295.00p
|
278.50p
|
280.00p
|
50,095
|
|
09/01/2025
|
296.00p
|
300.00p
|
291.00p
|
291.00p
|
266,342
|
|
08/01/2025
|
317.50p
|
317.50p
|
291.00p
|
295.50p
|
65,696
|
|
07/01/2025
|
315.00p
|
317.50p
|
300.00p
|
305.00p
|
402,888
|
|
06/01/2025
|
312.50p
|
320.50p
|
302.00p
|
306.00p
|
54,847
|
|
03/01/2025
|
317.00p
|
320.00p
|
306.70p
|
308.50p
|
45,767
|
|
02/01/2025
|
315.00p
|
320.00p
|
310.84p
|
318.00p
|
40,621
|
|
01/01/2025
|
309.00p
|
316.00p
|
308.00p
|
315.00p
|
26,616
|
|
31/12/2024
|
309.00p
|
316.00p
|
308.00p
|
315.00p
|
26,616
|
|
30/12/2024
|
311.50p
|
316.48p
|
303.50p
|
311.50p
|
24,691
|
|
27/12/2024
|
316.00p
|
321.02p
|
315.00p
|
315.50p
|
20,066
|
|
26/12/2024
|
308.50p
|
319.50p
|
306.00p
|
317.50p
|
29,326
|
|
25/12/2024
|
308.50p
|
319.50p
|
306.00p
|
317.50p
|
29,326
|
|
24/12/2024
|
308.50p
|
319.50p
|
306.00p
|
317.50p
|
29,326
|
|
23/12/2024
|
304.50p
|
310.50p
|
303.00p
|
307.50p
|
39,238
|
|
20/12/2024
|
311.50p
|
319.50p
|
301.24p
|
304.50p
|
81,198
|
|
19/12/2024
|
315.00p
|
315.00p
|
300.67p
|
309.00p
|
93,968
|
|
18/12/2024
|
304.00p
|
308.50p
|
303.50p
|
303.50p
|
71,927
|
|
17/12/2024
|
306.00p
|
307.50p
|
303.47p
|
305.00p
|
33,363
|
|
16/12/2024
|
305.00p
|
326.00p
|
305.00p
|
308.50p
|
47,399
|
|
13/12/2024
|
319.50p
|
320.00p
|
308.00p
|
311.00p
|
67,951
|
|
12/12/2024
|
316.50p
|
320.00p
|
310.00p
|
312.00p
|
285,759
|
|
11/12/2024
|
314.00p
|
321.50p
|
314.00p
|
318.00p
|
198,096
|
|
10/12/2024
|
317.00p
|
321.50p
|
313.50p
|
318.00p
|
32,978
|
|
09/12/2024
|
318.50p
|
322.00p
|
316.50p
|
318.50p
|
250,967
|
|
06/12/2024
|
319.50p
|
325.50p
|
315.86p
|
318.00p
|
40,472
|
|
05/12/2024
|
316.00p
|
320.00p
|
313.00p
|
315.50p
|
100,931
|
|
04/12/2024
|
323.00p
|
324.00p
|
314.50p
|
318.50p
|
192,451
|
|
03/12/2024
|
324.00p
|
328.21p
|
312.50p
|
315.50p
|
248,811
|
|
02/12/2024
|
323.00p
|
326.50p
|
318.84p
|
324.50p
|
182,504
|
|
29/11/2024
|
320.50p
|
342.00p
|
312.50p
|
323.50p
|
125,478
|
|
28/11/2024
|
322.50p
|
338.00p
|
311.50p
|
326.00p
|
31,521
|
|
27/11/2024
|
320.50p
|
325.50p
|
319.00p
|
325.50p
|
71,677
|
|
26/11/2024
|
326.00p
|
330.00p
|
317.50p
|
320.50p
|
44,079
|
|
25/11/2024
|
302.00p
|
331.50p
|
302.00p
|
323.00p
|
178,583
|
|
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
|