Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

FD Technologies plc (FDP.L)

1,950.00
+54.00
+(2.85%)
At close: May 2 at 4:37:16 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,922.001,950.001,897.291,950.001,950.0017,196
May 1, 20251,820.001,924.001,791.401,896.001,896.0026,916
Apr 30, 20251,816.001,832.001,774.501,786.001,786.0028,871
Apr 29, 20251,802.001,830.001,728.001,748.001,748.007,411
Apr 28, 20251,738.001,800.001,738.001,770.001,770.0011,733
Apr 25, 20251,756.001,828.001,718.001,738.001,738.0015,080
Apr 24, 20251,744.001,754.001,710.001,736.001,736.0017,152
Apr 23, 20251,772.001,774.001,714.001,718.001,718.0017,683
Apr 22, 20251,776.001,788.001,712.001,730.001,730.007,863
Apr 17, 20251,780.001,804.001,706.001,732.001,732.0021,026
Apr 16, 20251,786.001,786.001,748.001,774.001,774.0023,779
Apr 15, 20251,764.001,780.001,736.001,760.001,760.0024,825
Apr 14, 20251,734.001,760.001,700.001,750.001,750.0041,543
Apr 11, 20251,660.001,712.001,646.001,690.001,690.0084,568
Apr 10, 20251,648.001,714.001,640.001,658.001,658.0085,954
Apr 9, 20251,660.001,668.001,614.001,614.001,614.00102,212
Apr 8, 20251,602.001,672.001,602.001,658.001,658.0080,169
Apr 7, 20251,626.001,680.001,584.001,610.001,610.00208,255
Apr 4, 20251,680.001,680.001,600.001,656.001,656.00304,453
Apr 3, 20251,676.001,702.001,620.001,680.001,680.0040,394
Apr 2, 20251,650.001,704.001,650.001,702.001,702.0017,076
Apr 1, 20251,714.001,732.001,694.001,710.001,710.0053,440
Mar 31, 20251,732.001,750.001,670.001,708.001,708.0034,790
Mar 28, 20251,848.001,848.001,730.001,750.001,750.0038,063
Mar 27, 20251,844.001,850.001,756.001,776.001,776.0022,355
Mar 26, 20251,862.001,922.001,830.001,854.001,854.0029,078
Mar 25, 20251,732.001,902.001,732.001,874.001,874.0047,336
Mar 24, 20251,664.001,682.001,580.201,662.001,662.0058,904
Mar 21, 20251,642.001,670.001,620.001,658.001,658.0035,227
Mar 20, 20251,664.001,690.001,604.001,628.001,628.0036,794
Mar 19, 20251,670.001,696.001,650.001,666.001,666.0017,857
Mar 18, 20251,562.001,658.001,550.001,658.001,658.0028,330
Mar 17, 20251,586.001,586.001,540.001,556.001,556.0013,813
Mar 14, 20251,560.001,580.001,540.001,574.001,574.0049,061
Mar 13, 20251,572.001,574.001,532.001,554.001,554.00237,168
Mar 12, 20251,596.001,624.001,560.001,576.001,576.00136,323
Mar 11, 20251,668.001,668.001,563.601,590.001,590.0035,667
Mar 10, 20251,620.001,635.001,592.001,606.001,606.0022,586
Mar 7, 20251,598.001,650.221,554.791,612.001,612.0037,159
Mar 6, 20251,550.001,608.001,550.001,598.001,598.00518,196
Mar 5, 20251,540.001,650.001,540.001,568.001,568.00918,030
Mar 4, 20251,636.001,642.001,575.001,578.001,578.0087,054
Mar 3, 20251,628.001,662.001,620.001,636.001,636.0011,145
Feb 28, 20251,702.001,702.001,626.001,626.001,626.0080,070
Feb 27, 20251,750.001,756.001,704.001,704.001,704.008,102
Feb 26, 20251,750.001,770.171,724.001,744.001,744.00109,433
Feb 25, 20251,762.001,786.001,750.001,750.001,750.0024,857
Feb 24, 20251,804.001,804.001,706.001,754.001,754.0029,293
Feb 21, 20251,790.001,796.001,722.001,756.001,756.0032,613
Feb 20, 20251,844.001,848.001,772.401,780.001,780.0039,375
Feb 19, 20251,848.001,848.001,742.981,800.001,800.0024,134
Feb 18, 20251,848.001,848.001,800.001,808.001,808.0032,326
Feb 17, 20251,760.001,844.001,750.001,800.001,800.0044,502
Feb 14, 20251,794.001,798.001,753.971,770.001,770.0057,115
Feb 13, 20251,860.001,860.001,780.001,784.001,784.0041,537
Feb 12, 20251,900.001,908.001,804.001,814.001,814.0051,561
Feb 11, 20251,900.001,924.001,852.001,868.001,868.0022,899
Feb 10, 20251,872.001,908.001,866.001,900.001,900.0043,460
Feb 7, 20251,944.001,946.001,892.001,892.001,892.0016,802
Feb 6, 20251,946.001,998.001,904.001,912.001,912.0029,900
Feb 5, 20251,900.001,974.001,874.741,952.001,952.0035,773
Feb 4, 20251,850.001,894.081,850.001,888.001,888.0026,136
Feb 3, 20251,820.001,942.001,820.001,892.001,892.0054,722
Jan 31, 20251,890.001,890.001,822.001,864.001,864.001,061,911
Jan 30, 20251,912.001,918.601,858.001,884.001,884.0039,252
Jan 29, 20251,890.001,900.001,834.001,866.001,866.0076,546
Jan 28, 20251,920.001,946.001,860.001,880.001,880.00247,116
Jan 27, 20251,910.001,936.001,828.001,878.001,878.00100,947
Jan 24, 20251,958.001,988.001,934.701,950.001,950.006,275
Jan 23, 20251,948.001,962.511,900.001,950.001,950.009,112
Jan 22, 20251,938.002,065.001,916.801,940.001,940.0060,701
Jan 21, 20251,924.001,998.001,899.221,938.001,938.0060,006
Jan 20, 20251,926.001,989.241,896.001,914.001,914.0022,145
Jan 17, 20251,926.001,950.501,922.001,926.001,926.0012,470
Jan 16, 20251,960.001,960.201,913.281,944.001,944.0023,842
Jan 15, 20251,908.001,946.001,873.001,934.001,934.0015,972
Jan 14, 20251,898.001,902.001,868.001,898.001,898.006,934
Jan 13, 20251,904.001,905.001,866.001,894.001,894.0038,544
Jan 10, 20251,906.001,936.001,900.001,900.001,900.0028,313
Jan 9, 20251,882.001,904.001,837.481,904.001,904.0020,285
Jan 8, 20251,868.001,902.001,862.001,864.001,864.008,686
Jan 7, 20251,860.001,912.001,852.001,890.001,890.0040,066
Jan 6, 20251,898.001,900.001,846.001,880.001,880.0015,436
Jan 3, 20251,892.001,892.001,824.901,874.001,874.0039,439
Jan 2, 20251,856.001,917.001,840.001,870.001,870.0025,756
Dec 31, 20241,912.001,950.001,912.001,944.001,944.0017,706
Dec 30, 20241,900.001,928.001,900.001,908.001,908.0062,539
Dec 27, 20241,940.001,940.001,826.001,904.001,904.005,502
Dec 24, 20241,940.001,950.001,840.001,930.001,930.0011,958
Dec 23, 20241,912.001,929.781,872.001,914.001,914.0012,866
Dec 20, 20241,978.001,978.001,866.001,914.001,914.0024,716
Dec 19, 20241,862.001,942.001,850.001,896.001,896.0031,782
Dec 18, 20241,930.001,930.001,878.001,880.001,880.007,351
Dec 17, 20241,948.001,948.001,868.001,892.001,892.0018,671
Dec 16, 20241,944.001,944.001,882.001,910.001,910.0011,569
Dec 13, 20241,908.001,944.001,892.001,912.001,912.0032,075
Dec 12, 20241,998.001,998.001,898.001,908.001,908.0019,727
Dec 11, 20241,948.002,000.001,904.001,936.001,936.0011,412
Dec 10, 20241,934.002,000.001,924.671,950.001,950.0029,398
Dec 9, 20242,030.002,046.301,940.001,954.001,954.0027,195
Dec 6, 20242,015.002,035.001,997.412,015.002,015.0037,037
Dec 5, 20242,000.002,030.001,986.002,020.002,020.0066,746
Dec 4, 20241,978.002,027.501,950.001,994.001,994.0040,101
Dec 3, 20241,994.002,030.001,956.202,005.002,005.0061,150
Dec 2, 20242,000.002,045.001,956.002,000.002,000.0042,332
Nov 29, 20241,952.002,050.001,952.002,020.002,020.0039,140
Nov 28, 20242,000.002,050.001,984.602,030.002,030.0030,765
Nov 27, 20242,060.002,136.511,966.002,040.002,040.00118,332
Nov 26, 20241,868.002,090.001,760.892,060.002,060.00111,362
Nov 25, 20241,766.001,796.001,726.001,794.001,794.00107,618
Nov 22, 20241,800.001,800.001,738.001,760.001,760.0014,840
Nov 21, 20241,696.001,798.001,696.001,744.001,744.0012,761
Nov 20, 20241,762.001,780.001,708.001,734.001,734.0029,301
Nov 19, 20241,746.001,800.001,746.001,762.001,762.0013,356
Nov 18, 20241,780.001,802.001,760.001,782.001,782.0031,141
Nov 15, 20241,718.001,806.001,718.001,788.001,788.0013,110
Nov 14, 20241,874.001,874.001,760.001,790.001,790.0014,096
Nov 13, 20241,716.001,796.001,716.001,786.001,786.00424,610
Nov 12, 20241,856.001,856.001,726.001,764.001,764.0026,552
Nov 11, 20241,722.001,778.001,716.001,770.001,770.0025,093
Nov 8, 20241,754.001,782.001,739.551,760.001,760.0022,554
Nov 7, 20241,840.001,840.001,742.001,750.001,750.00132,637
Nov 6, 20241,770.001,820.001,752.001,760.001,760.0086,544
Nov 5, 20241,750.001,884.001,736.081,764.001,764.0035,953
Nov 4, 20241,776.001,776.001,704.001,756.001,756.0012,889
Nov 1, 20241,800.001,800.001,734.001,756.001,756.0050,409
Oct 31, 20241,798.001,798.001,700.001,746.001,746.00101,113
Oct 30, 20241,764.001,772.001,700.001,738.001,738.0040,692
Oct 29, 20241,738.001,782.001,722.001,746.001,746.0057,116
Oct 28, 20241,682.001,748.001,652.101,736.001,736.0018,802
Oct 25, 20241,750.001,750.001,708.001,724.001,724.0019,425
Oct 24, 20241,720.001,750.001,720.001,732.001,732.0024,549
Oct 23, 20241,746.001,762.001,714.001,726.001,726.0087,650
Oct 22, 20241,690.001,736.001,690.001,728.001,728.0019,809
Oct 21, 20241,712.001,730.001,688.001,706.001,706.0094,003
Oct 18, 20241,748.001,750.001,712.001,722.001,722.0094,308
Oct 17, 20241,656.001,750.001,656.001,736.001,736.0018,495
Oct 16, 20241,750.001,762.001,712.001,734.001,734.0033,749
Oct 15, 20241,732.001,794.001,710.401,754.001,754.0045,621
Oct 14, 20241,710.001,724.001,674.441,718.001,718.0023,644
Oct 11, 20241,734.001,734.691,650.001,718.001,718.0020,003
Oct 10, 20241,754.001,792.001,704.001,714.001,714.0010,211
Oct 9, 20241,740.001,766.471,726.001,744.001,744.0031,913
Oct 8, 20241,762.001,784.001,736.121,750.001,750.0080,178
Oct 7, 20241,606.001,798.001,606.001,780.001,780.00169,118
Oct 4, 20241,610.001,628.001,600.001,612.001,612.008,525
Oct 3, 20241,676.001,676.001,610.001,614.001,614.0032,122
Oct 2, 20241,624.001,650.001,609.601,628.001,628.0037,306
Oct 1, 20241,610.001,650.001,596.001,622.001,622.0014,165
Sep 30, 20241,634.001,682.001,582.001,644.001,644.0069,658
Sep 27, 20241,552.001,610.001,552.001,590.001,590.0030,133
Sep 26, 20241,588.001,630.001,588.001,612.001,612.0014,959
Sep 25, 20241,552.001,616.021,552.001,590.001,590.0020,433
Sep 24, 20241,610.001,630.001,596.001,606.001,606.0070,302
Sep 23, 20241,618.001,642.001,598.401,620.001,620.0062,367
Sep 20, 20241,608.001,614.001,574.001,604.001,604.0026,714
Sep 19, 20241,588.001,636.001,566.001,602.001,602.0034,782
Sep 18, 20241,534.001,588.001,528.001,580.001,580.0025,443
Sep 17, 20241,570.001,592.001,568.001,574.001,574.0023,563
Sep 16, 20241,584.001,596.001,546.001,560.001,560.0016,067
Sep 13, 20241,542.001,586.001,500.601,586.001,586.0011,463
Sep 12, 20241,490.001,542.001,490.001,526.001,526.0014,868
Sep 11, 20241,492.001,546.001,492.001,498.001,498.0077,254
Sep 10, 20241,524.001,550.001,482.001,530.001,530.0038,663
Sep 9, 20241,568.001,568.001,504.001,510.001,510.005,594
Sep 6, 20241,540.001,544.001,480.001,500.001,500.0038,330
Sep 5, 20241,482.001,562.001,482.001,530.001,530.0033,798
Sep 4, 20241,512.001,606.001,502.001,530.001,530.0016,450
Sep 3, 20241,602.001,614.001,530.001,544.001,544.00105,582
Sep 2, 20241,576.001,614.001,551.401,602.001,602.0026,261
Aug 30, 20241,534.001,596.001,534.001,564.001,564.0022,069
Aug 29, 20241,618.001,618.001,540.001,560.001,560.0029,232
Aug 28, 20241,534.001,580.001,534.001,562.001,562.0047,473
Aug 27, 20241,590.001,592.801,540.001,552.001,552.0037,853
Aug 23, 20241,566.001,570.001,540.001,560.001,560.007,512
Aug 22, 20241,566.001,573.501,513.161,568.001,568.00105,686
Aug 21, 20241,568.001,586.001,546.001,560.001,560.0022,050
Aug 20, 20241,574.001,599.421,556.001,566.001,566.0053,621
Aug 19, 20241,562.001,594.001,556.781,574.001,574.0011,897
Aug 16, 20241,542.001,570.001,508.021,564.001,564.0048,701
Aug 15, 20241,496.001,528.001,481.001,528.001,528.0024,716
Aug 14, 20241,480.001,490.001,464.001,490.001,490.0048,664
Aug 13, 20241,480.001,484.001,460.001,470.001,470.0025,337
Aug 12, 20241,464.001,496.001,454.001,480.001,480.0033,642
Aug 9, 20241,452.001,468.001,446.391,458.001,458.007,545
Aug 8, 20241,450.001,450.001,400.001,448.001,448.0022,482
Aug 7, 20241,468.001,478.001,426.001,440.001,440.0036,745
Aug 6, 20241,430.001,482.001,404.001,460.001,460.0029,647
Aug 5, 20241,450.001,452.001,374.001,432.001,432.0028,725
Aug 2, 20241,528.001,580.001,457.501,474.001,474.0094,901
Aug 1, 20241,528.001,576.001,512.001,554.001,554.0057,516
Jul 31, 20241,520.001,532.001,496.251,526.001,526.0093,923
Jul 30, 20241,472.001,512.001,472.001,500.001,500.0023,251
Jul 29, 20241,450.001,484.001,447.001,484.001,484.0066,838
Jul 26, 20241,438.001,450.001,413.201,448.001,448.0024,207
Jul 25, 20241,434.001,474.001,416.001,436.001,436.0045,516
Jul 24, 20241,454.001,468.401,424.001,430.001,430.0065,033
Jul 23, 20241,434.001,472.001,416.001,466.001,466.00144,699
Jul 22, 20241,406.001,464.001,405.541,420.001,420.0034,350
Jul 19, 20241,408.001,414.001,388.001,400.001,400.0029,683
Jul 18, 20241,470.001,472.001,402.001,414.001,414.0019,789
Jul 17, 20241,440.001,457.801,438.001,448.001,448.0022,797
Jul 16, 20241,422.001,460.001,417.201,450.001,450.0038,991
Jul 15, 20241,456.001,456.001,424.001,436.001,436.0037,942
Jul 12, 20241,412.001,444.001,412.001,434.001,434.0012,584
Jul 11, 20241,434.001,438.001,394.001,426.001,426.0027,075
Jul 10, 20241,444.001,446.861,422.001,424.001,424.0022,943
Jul 9, 20241,448.001,448.001,424.001,434.001,434.0024,248
Jul 8, 20241,454.001,478.001,430.001,440.001,440.0029,547
Jul 5, 20241,472.001,486.001,450.001,450.001,450.0022,441
Jul 4, 20241,468.001,468.001,450.001,456.001,456.0012,218
Jul 3, 20241,436.001,456.001,429.601,448.001,448.0019,163
Jul 2, 20241,418.001,444.001,410.001,426.001,426.00322,742
Jul 1, 20241,418.001,434.001,410.001,422.001,422.0042,893
Jun 28, 20241,392.001,428.001,374.001,424.001,424.00157,646
Jun 27, 20241,412.001,432.001,402.001,426.001,426.0053,385
Jun 26, 20241,422.001,446.001,400.001,410.001,410.0024,072
Jun 25, 20241,398.001,424.001,388.001,414.001,414.0021,849
Jun 24, 20241,376.001,412.001,370.001,404.001,404.0036,735
Jun 21, 20241,372.001,380.001,356.001,374.001,374.0054,523
Jun 20, 20241,360.001,380.001,360.001,370.001,370.0019,113
Jun 19, 20241,360.001,374.001,356.001,360.001,360.0018,660
Jun 18, 20241,366.001,374.001,350.001,360.001,360.0031,706
Jun 17, 20241,360.001,376.001,352.001,360.001,360.00182,774
Jun 14, 20241,370.001,374.001,360.001,360.001,360.0057,528
Jun 13, 20241,382.001,390.001,362.001,366.001,366.0025,017
Jun 12, 20241,370.001,392.001,350.001,382.001,382.0045,621
Jun 11, 20241,350.001,380.001,344.001,360.001,360.0057,384
Jun 10, 20241,356.001,376.001,350.001,368.001,368.0078,333
Jun 7, 20241,360.001,426.001,356.001,362.001,362.0033,559
Jun 6, 20241,396.001,396.381,356.001,362.001,362.0055,190
Jun 5, 20241,354.001,370.001,354.001,362.001,362.0088,333
Jun 4, 20241,352.001,382.001,352.001,360.001,360.00223,932
Jun 3, 20241,370.001,400.001,368.001,376.001,376.0019,783
May 31, 20241,324.001,388.001,318.001,368.001,368.0064,642
May 30, 20241,360.001,388.001,354.001,356.001,356.0026,125
May 29, 20241,334.001,362.001,326.001,362.001,362.0036,391
May 28, 20241,330.001,378.001,322.001,352.001,352.0051,157
May 24, 20241,328.001,400.001,328.001,352.001,352.0045,742
May 23, 20241,314.001,406.001,314.001,390.001,390.00777,288
May 22, 20241,224.001,336.001,224.001,324.001,324.0097,548
May 21, 20241,280.001,280.001,182.001,254.001,254.0096,290
May 20, 20241,290.001,316.001,272.001,300.001,300.0047,323
May 17, 20241,280.001,310.001,264.001,286.001,286.0039,742
May 16, 20241,306.001,330.001,302.001,316.001,316.0068,400
May 15, 20241,316.001,330.001,304.001,304.001,304.0034,510
May 14, 20241,352.001,352.001,307.001,310.001,310.0050,058
May 13, 20241,340.001,348.001,324.001,334.001,334.0015,853
May 10, 20241,334.001,338.001,308.001,338.001,338.00145,475
May 9, 20241,318.001,346.001,298.001,324.001,324.0028,898
May 8, 20241,336.001,340.001,310.001,310.001,310.0092,006
May 7, 20241,272.001,320.001,261.471,316.001,316.0052,484
May 3, 20241,274.001,316.001,272.401,304.001,304.00135,646
May 2, 20241,262.001,288.001,246.001,280.001,280.00163,920

Related Tickers

GFTd.XC
 
GFT.VI GFT Technologies SE
25.70
+5.54%
 
CPN.MU Sygnity SA
18.20
0.00%
 
GFT.DE GFT Technologies SE
25.90
+4.44%
 
WNS WNS (Holdings) Limited
59.69
+0.66%
 
CLVT Clarivate Plc
4.3200
+0.70%
 
APLD Applied Digital Corporation
5.30
+1.73%