UK Markets close in 24 mins

First Derivatives plc (FDP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,210.00-15.00 (-0.67%)
As of 03:50PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 20222,270.002,270.002,180.002,210.002,210.00107,152
19 May 20222,315.002,373.442,200.002,225.002,225.00130,131
18 May 20222,555.002,555.002,320.002,340.002,340.00113,650
17 May 20222,425.002,520.002,410.002,450.002,450.00258,768
16 May 20222,385.002,440.002,350.002,430.002,430.0049,186
13 May 20222,380.002,445.002,380.002,420.002,420.0030,919
12 May 20222,410.002,425.002,350.002,390.002,390.0024,463
11 May 20222,370.002,530.002,361.002,430.002,430.00141,136
10 May 20222,270.002,620.002,255.002,400.002,400.00247,127
09 May 20222,285.002,330.002,215.002,245.002,245.0061,257
06 May 20222,355.002,385.002,235.002,315.002,315.00527,338
05 May 20222,400.002,440.002,320.002,355.002,355.0074,164
04 May 20222,340.002,375.002,332.002,355.002,355.009,662
03 May 20222,395.002,395.002,320.002,360.002,360.00248,518
29 Apr 20222,325.002,385.002,325.002,365.002,365.0080,608
28 Apr 20222,245.002,365.002,245.002,325.002,325.0029,266
27 Apr 20222,330.002,330.002,300.002,320.002,320.0064,565
26 Apr 20222,370.002,370.002,295.002,330.002,330.0025,769
25 Apr 20222,315.002,355.002,285.002,335.002,335.00140,297
22 Apr 20222,300.002,360.002,276.222,320.002,320.0019,124
21 Apr 20222,370.002,385.002,312.252,320.002,320.00115,882
20 Apr 20222,340.002,365.002,300.002,365.002,365.0059,074
19 Apr 20222,335.002,344.002,242.252,340.002,340.0022,474
14 Apr 20222,405.002,411.002,335.002,360.002,360.0019,430
13 Apr 20222,390.002,420.002,350.002,385.002,385.00142,282
12 Apr 20222,385.002,395.002,348.022,395.002,395.0018,552
11 Apr 20222,480.002,480.002,360.002,405.002,405.0088,584
08 Apr 20222,410.002,440.002,047.502,400.002,400.00117,707
07 Apr 20222,405.002,490.002,390.002,410.002,410.00356,746
06 Apr 20222,270.002,430.002,220.002,400.002,400.00238,923
05 Apr 20222,090.002,205.002,065.002,195.002,195.00116,437
04 Apr 20221,988.002,085.001,964.002,075.002,075.0066,544
01 Apr 20221,922.001,968.001,910.791,960.001,960.0049,317
31 Mar 20221,900.001,938.001,890.001,930.001,930.0025,563
30 Mar 20221,910.001,932.001,892.001,920.001,920.00362,558
29 Mar 20221,870.001,932.001,870.001,922.001,922.0061,848
28 Mar 20221,852.001,866.001,830.001,856.001,856.0021,831
25 Mar 20221,762.001,846.001,744.001,838.001,838.00195,477
24 Mar 20221,838.001,838.001,732.001,746.001,746.009,095
23 Mar 20221,750.001,770.001,716.001,770.001,770.009,988
22 Mar 20221,746.001,750.001,686.001,744.001,744.0016,761
21 Mar 20221,716.001,742.001,688.001,742.001,742.0039,553
18 Mar 20221,694.001,742.001,656.001,736.001,736.007,737
17 Mar 20221,684.001,728.001,678.001,710.001,710.00122,150
16 Mar 20221,568.001,682.001,568.001,674.001,674.0037,575
15 Mar 20221,520.001,582.001,496.001,542.001,542.0028,571
14 Mar 20221,454.001,512.001,454.001,508.001,508.00129,209
11 Mar 20221,498.001,522.001,476.001,500.001,500.0071,414
10 Mar 20221,502.001,530.001,484.001,500.001,500.0048,938
09 Mar 20221,508.001,542.001,456.001,504.001,504.0063,674
08 Mar 20221,506.001,566.001,468.001,468.001,468.0025,987
07 Mar 20221,608.001,608.001,502.001,502.001,502.0044,312
04 Mar 20221,658.001,668.001,594.001,610.001,610.0040,028
03 Mar 20221,812.001,812.001,672.001,680.001,680.0040,559
02 Mar 20221,948.001,997.881,774.001,800.001,800.00215,230
01 Mar 20221,590.001,980.001,590.001,930.001,930.00149,742
28 Feb 20221,408.001,518.001,408.001,518.001,518.0024,290
25 Feb 20221,398.001,426.001,360.001,416.001,416.0099,065
24 Feb 20221,334.001,396.001,276.141,382.001,382.0027,115
23 Feb 20221,402.001,424.001,374.001,378.001,378.0061,719
22 Feb 20221,452.001,452.001,402.001,402.001,402.0078,553
21 Feb 20221,410.001,480.101,404.001,466.001,466.0080,055
18 Feb 20221,446.001,452.001,410.001,430.001,430.0072,939
17 Feb 20221,462.001,484.321,442.001,450.001,450.0030,060
16 Feb 20221,498.001,498.001,432.001,454.001,454.0032,661
15 Feb 20221,400.001,485.851,400.001,482.001,482.0053,433
14 Feb 20221,400.001,460.001,400.001,432.001,432.0055,108
11 Feb 20221,462.001,496.001,450.001,480.001,480.0035,406
10 Feb 20221,542.001,559.601,484.001,500.001,500.00108,785
09 Feb 20221,530.001,560.001,528.001,542.001,542.0075,220
08 Feb 20221,530.001,540.001,480.001,498.001,498.0068,703
07 Feb 20221,578.001,600.001,536.001,540.001,540.0035,035
04 Feb 20221,540.001,570.001,528.001,566.001,566.0025,162
03 Feb 20221,612.001,612.001,535.601,540.001,540.0056,724
02 Feb 20221,614.001,660.001,614.001,624.001,624.0011,862
01 Feb 20221,630.001,650.001,596.001,622.001,622.0041,774
31 Jan 20221,560.001,626.001,560.001,620.001,620.0030,296
28 Jan 20221,500.001,562.001,498.001,562.001,562.0014,624
27 Jan 20221,510.001,522.001,476.001,522.001,522.0032,113
26 Jan 20221,528.001,534.001,484.001,524.001,524.0026,724
25 Jan 20221,474.001,520.001,462.001,490.001,490.0033,890
24 Jan 20221,558.001,568.501,462.001,478.001,478.0053,617
21 Jan 20221,608.001,626.001,528.001,580.001,580.00136,507
20 Jan 20221,586.001,626.001,578.001,600.001,600.00245,284
19 Jan 20221,600.001,640.001,564.001,596.001,596.00513,375
18 Jan 20221,696.001,708.001,612.001,622.001,622.00171,453
17 Jan 20221,748.001,773.771,724.001,740.001,740.00160,753
14 Jan 20221,808.001,808.441,670.001,750.001,750.00177,190
13 Jan 20221,850.001,910.001,800.001,800.001,800.00151,816
12 Jan 20221,980.002,050.001,804.001,832.001,832.00109,546
11 Jan 20222,000.002,070.002,000.002,055.002,055.0013,359
10 Jan 20222,065.002,090.002,010.002,010.002,010.0036,394
07 Jan 20222,100.002,100.502,050.002,080.002,080.0044,921
06 Jan 20222,020.002,095.002,020.002,070.002,070.0054,273
05 Jan 20222,015.002,075.002,015.002,050.002,050.0019,375
04 Jan 20222,060.002,070.002,020.002,070.002,070.0028,135
31 Dec 20212,050.002,050.001,986.002,010.002,010.0010,007
30 Dec 20211,916.002,025.001,916.002,000.002,000.0019,565
29 Dec 20212,020.002,020.001,940.001,974.001,974.0014,469
24 Dec 20212,020.002,020.001,954.001,984.001,984.0012,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...