LSE, FDM End of Day and Historical Share Prices [Fdm Group [Holdings] Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, FDM: FDM Group Holdings PLC

03 Sep 2025

LAST: 124.8	CHANGE: 1.20	OPEN: 125.2	HIGH: 125.2	ASK: 0.0	VOLUME: 217.7K
LAST: 124.8	CHG(%): 0.97	PREV: 123.6	LOW: 123.0	BID: 104.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	125.2	125.2	123.0	124.8	217.7K
02 Sep 25	125.0	129.8	122.4	123.6	351.2K
01 Sep 25	127.0	128.4	124.8	125.6	197.8K
29 Aug 25	129.0	133.0	127.2	127.2	254.7K
28 Aug 25	129.4	132.4	129.0	129.4	475.1K
27 Aug 25	130.4	131.4	128.0	130.6	347.2K
26 Aug 25	138.0	138.0	130.2	130.2	606.8K
25 Aug 25	138.0	138.8	135.4	137.4	605.9K
22 Aug 25	138.0	138.8	135.4	137.5	605.9K
21 Aug 25	133.8	137.2	132.4	136.0	477K

COMPANY PROFILE

Name:	FDM Group Holdings PLC
About:	FDM Group (Holdings) plc provides information technology (IT) services in the United Kingdom, North America, Europe, the Middle East, Africa, rest of Europe, and the Asia Pacific. It is involved in recruiting, training, and deploying its IT and business consultants to clients. The company was formerly known as Astra Topco Limited and changed its name to FDM Group (Holdings) plc. FDM Group (Holdings) plc was founded in 1991 and is based in London, the United Kingdom.
Sector:	Technology
Industry:	Information Technology Services
Address:	Cottons Centre, London, United Kingdom, SE1 2QG
Website:	https://www.fdmgroup.com
ISIN:	GB00BLWDVP51
LEI:	213800A2TIRNFIQ7WA20

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 07, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.24
DivYield:	0.00
Div/Share:	0.19
Price to Book:	2.39
Price to Sales:	0.66
EBITDA:	23.66M
Shares:	109.18M
Market Cap:	13.626B

TECHNICAL INDICATORS

MA5:	126.12
MA10:	130.23
MA20:	127.86
MA50:	166.43
MA100:	195.69
MA200:	230.37
STO9:	7.89
STO14:	12.50
RSI14:	50.94
WPR14:	-86.37
MTM14:	1.20
ROC14:	0.01
ATR:	4.71
Week High:	133.00
Week Low:	122.40
Month High:	138.80
Month Low:	119.00
Year High:	425.00
Year Low:	117.60
Volatility:	163.91

RECENT DIVIDENDS

Date	Amount
23 Oct 2025	$0.06
05 Jun 2025	$0.13
10 Oct 2024	$0.10
06 Jun 2024	$0.19
21 Sep 2023	$0.17
08 Jun 2023	$0.19
25 Aug 2022	$0.17
19 May 2022	$0.18
05 Aug 2021	$0.15
13 May 2021	$0.15