UK Markets open in 3 hrs 7 mins

First Derivatives plc (FDP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,105.00-45.00 (-2.09%)
At close: 04:59PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 2021------
29 Nov 20212,145.002,157.552,135.002,150.002,150.0062,531
26 Nov 20212,170.002,180.002,140.002,150.002,150.006,506
25 Nov 20212,155.002,200.002,155.002,180.002,180.0019,238
24 Nov 20212,150.002,200.002,130.002,180.002,180.0048,898
23 Nov 20212,130.002,175.002,110.002,165.002,165.0016,266
22 Nov 20212,150.002,156.502,100.002,130.002,130.0040,571
19 Nov 20212,135.002,155.002,130.002,155.002,155.0011,455
18 Nov 20212,165.002,200.002,120.002,140.002,140.0053,590
17 Nov 20212,190.002,190.002,140.002,150.002,150.005,104
16 Nov 20212,185.002,195.002,130.002,165.002,165.0029,965
15 Nov 20212,170.002,195.002,095.002,135.002,135.0033,749
12 Nov 20212,180.002,200.002,115.002,170.002,170.0084,770
11 Nov 20212,140.002,185.002,090.002,155.002,155.0018,612
10 Nov 20212,125.002,195.002,110.002,130.002,130.0027,654
09 Nov 20212,100.002,205.002,090.002,195.002,195.0060,560
08 Nov 20212,180.002,200.002,100.002,110.002,110.0091,584
05 Nov 20212,130.002,185.002,125.002,185.002,185.0013,190
04 Nov 20212,045.002,135.001,955.652,130.002,130.00356,682
03 Nov 20212,145.002,145.001,998.002,030.002,030.0043,034
02 Nov 20211,970.002,095.001,970.002,070.002,070.00193,615
01 Nov 20212,150.002,150.001,964.002,015.002,015.0022,522
29 Oct 20212,090.002,120.001,964.002,090.002,090.0046,127
28 Oct 20212,055.002,130.002,055.002,095.002,095.0017,649
27 Oct 20212,065.002,145.002,060.002,070.002,070.0023,594
26 Oct 20212,110.002,125.002,055.002,105.002,105.0017,302
25 Oct 20212,120.002,120.002,055.002,120.002,120.0028,362
22 Oct 20212,100.002,115.002,060.512,075.002,075.0012,002
21 Oct 20212,100.002,137.232,075.002,100.002,100.007,823
20 Oct 20212,055.002,140.002,055.002,110.002,110.0012,606
19 Oct 20212,155.002,160.002,125.092,135.002,135.0019,793
18 Oct 20212,115.002,155.002,105.002,155.002,155.0063,902
15 Oct 20212,145.002,145.002,095.822,115.002,115.0046,622
14 Oct 20212,135.002,165.002,105.002,135.002,135.0017,470
13 Oct 20212,115.002,155.002,110.002,120.002,120.0036,787
12 Oct 20212,100.002,140.002,100.002,125.002,125.0022,956
11 Oct 20212,170.002,170.002,105.002,120.002,120.0014,184
08 Oct 20212,245.002,245.002,140.002,155.002,155.00159,985
07 Oct 20212,250.002,280.002,235.002,240.002,240.0034,437
06 Oct 20212,280.002,280.002,225.002,260.002,260.0043,200
05 Oct 20212,245.002,300.002,245.002,300.002,300.0015,034
04 Oct 20212,310.002,310.002,230.002,265.002,265.0048,139
01 Oct 20212,350.002,360.002,265.002,310.002,310.0051,408
30 Sept 20212,375.002,390.002,350.002,350.002,350.0042,675
29 Sept 20212,380.002,400.002,350.002,390.002,390.008,327
28 Sept 20212,380.002,400.002,327.452,375.002,375.0031,922
27 Sept 20212,430.002,430.002,380.002,405.002,405.00186,292
24 Sept 20212,425.002,457.842,380.002,405.002,405.0033,001
23 Sept 20212,440.002,475.002,415.002,440.002,440.0042,204
22 Sept 20212,415.002,425.002,380.002,420.002,420.006,605
21 Sept 20212,415.002,455.002,375.002,400.002,400.0010,018
20 Sept 20212,350.002,445.002,345.002,410.002,410.0040,153
17 Sept 20212,375.002,410.002,365.002,375.002,375.008,019
16 Sept 20212,350.002,425.002,345.002,375.002,375.009,261
15 Sept 20212,450.002,455.002,345.002,345.002,345.0062,977
14 Sept 20212,470.002,485.002,408.132,455.002,455.00119,541
13 Sept 20212,523.252,523.252,455.002,475.002,475.005,897
10 Sept 20212,395.002,520.002,395.002,470.002,470.0023,689
09 Sept 20212,490.002,490.002,400.002,420.002,420.0011,468
08 Sept 20212,425.002,500.002,415.002,425.002,425.006,478
07 Sept 20212,505.002,505.002,395.002,445.002,445.009,507
06 Sept 20212,475.002,510.002,390.002,390.002,390.0013,081
03 Sept 20212,340.002,500.002,340.002,500.002,500.0042,290
02 Sept 20212,370.002,380.002,335.002,340.002,340.0025,230
01 Sept 20212,370.002,370.002,330.002,350.002,350.0026,944
31 Aug 20212,365.002,380.002,315.002,350.002,350.00234,673
27 Aug 20212,355.002,370.002,325.002,350.002,350.007,084
26 Aug 20212,350.002,395.002,270.002,350.002,350.0024,738
25 Aug 20212,420.002,430.002,305.002,355.002,355.0029,438
24 Aug 20212,405.002,483.982,355.002,385.002,385.00416,058
23 Aug 20212,415.002,466.942,390.002,410.002,410.007,146
20 Aug 20212,405.002,490.002,405.002,465.002,465.0012,910
19 Aug 20212,420.002,466.432,375.002,445.002,445.0014,613
18 Aug 20212,385.002,455.002,365.502,410.002,410.009,315
17 Aug 20212,405.002,405.002,347.822,355.002,355.00415,144
16 Aug 20212,415.002,415.002,380.002,400.002,400.0015,241
13 Aug 20212,405.002,460.002,380.002,400.002,400.0037,898
12 Aug 20212,375.002,415.002,360.002,400.002,400.0012,117
11 Aug 20212,355.002,475.992,355.002,375.002,375.0016,555
10 Aug 20212,380.002,389.442,345.002,380.002,380.0016,529
09 Aug 20212,340.002,380.002,320.002,380.002,380.0011,985
06 Aug 20212,355.002,355.002,315.002,340.002,340.0012,352
05 Aug 20212,300.002,340.802,300.002,315.002,315.0049,230
04 Aug 20212,330.002,335.002,275.002,285.002,285.0013,788
03 Aug 20212,305.002,330.002,300.002,330.002,330.0010,809
02 Aug 20212,320.002,355.002,240.002,305.002,305.0082,809
30 Jul 20212,265.002,340.002,160.002,340.002,340.0012,226
29 Jul 20212,240.002,255.002,235.002,255.002,255.0034,268
28 Jul 20212,240.002,255.002,220.002,235.002,235.0019,922
27 Jul 20212,205.002,275.002,180.002,210.002,210.0041,450
26 Jul 20212,175.002,227.502,175.002,205.002,205.0029,985
23 Jul 20212,125.002,205.002,115.882,195.002,195.0025,281
22 Jul 20212,055.002,141.402,045.002,135.002,135.0012,807
21 Jul 20211,940.002,070.001,940.002,050.002,050.0055,854
20 Jul 20211,978.001,990.001,950.001,968.001,968.0026,252
19 Jul 20212,010.002,041.501,894.001,962.001,962.0055,051
16 Jul 20212,005.002,065.002,000.002,020.002,020.0031,268
15 Jul 20212,025.002,040.001,978.112,000.002,000.0048,697
14 Jul 20212,025.002,085.002,020.002,040.002,040.0085,690
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...