FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 243.00 | 253.00 | 235.00 | 248.00 | 168.92 | 9,345 |
| 2024-09-04 | 243.00 | 243.00 | 243.00 | 243.00 | 165.51 | 0 |
| 2024-09-03 | 243.00 | 253.00 | 232.00 | 243.00 | 165.51 | 2,170 |
| 2024-09-02 | 250.00 | 265.00 | 243.00 | 243.00 | 165.51 | 3,077 |
| 2024-08-30 | 250.00 | 265.00 | 236.00 | 250.00 | 170.28 | 2,848 |
| 2024-08-29 | 250.00 | 250.00 | 250.00 | 250.00 | 170.28 | 0 |
| 2024-08-28 | 250.00 | 270.00 | 232.00 | 250.00 | 170.28 | 4,126 |
| 2024-08-27 | 255.00 | 270.00 | 245.00 | 250.00 | 170.28 | 4,857 |
| 2024-08-23 | 255.00 | 266.50 | 255.00 | 255.00 | 173.69 | 951 |
| 2024-08-22 | 255.00 | 270.00 | 247.50 | 255.00 | 173.69 | 2,098 |
| 2024-08-21 | 255.00 | 268.00 | 255.00 | 255.00 | 173.69 | 874 |
| 2024-08-20 | 250.00 | 250.00 | 246.00 | 250.00 | 170.28 | 500 |
| 2024-08-19 | 250.00 | 259.00 | 250.00 | 250.00 | 170.28 | 14,171 |
| 2024-08-16 | 245.00 | 252.50 | 242.00 | 245.00 | 166.87 | 6,040 |
| 2024-08-15 | 245.00 | 252.50 | 242.00 | 245.00 | 166.87 | 2,675 |
| 2024-08-14 | 245.00 | 245.00 | 230.00 | 245.00 | 166.87 | 1,616 |
| 2024-08-13 | 255.00 | 258.50 | 250.00 | 250.00 | 170.28 | 2,500 |
| 2024-08-12 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-08-09 | 250.00 | 270.00 | 236.66 | 255.00 | 173.69 | 10,200 |
| 2024-08-08 | 250.00 | 270.00 | 250.00 | 250.00 | 170.28 | 589 |
| 2024-08-07 | 216.00 | 245.00 | 216.00 | 230.00 | 156.66 | 5,300 |
| 2024-08-06 | 208.00 | 216.00 | 208.00 | 208.00 | 141.67 | 9 |
| 2024-08-05 | 208.00 | 215.20 | 208.00 | 208.00 | 141.67 | 438 |
| 2024-08-02 | 208.00 | 215.20 | 205.28 | 208.00 | 141.67 | 962 |
| 2024-08-01 | 208.00 | 216.00 | 208.00 | 208.00 | 141.67 | 557 |
| 2024-07-31 | 208.00 | 216.00 | 208.00 | 208.00 | 141.67 | 8,080 |
| 2024-07-30 | 210.00 | 220.00 | 190.00 | 208.00 | 141.67 | 16,749 |
| 2024-07-29 | 242.00 | 242.00 | 237.00 | 242.00 | 164.83 | 2,310 |
| 2024-07-26 | 242.00 | 244.80 | 234.00 | 242.00 | 164.83 | 684 |
| 2024-07-25 | 242.00 | 242.00 | 242.00 | 242.00 | 164.83 | 0 |
| 2024-07-24 | 242.00 | 242.00 | 242.00 | 242.00 | 164.83 | 0 |
| 2024-07-23 | 242.00 | 242.00 | 242.00 | 242.00 | 164.83 | 0 |
| 2024-07-22 | 242.00 | 242.00 | 237.00 | 242.00 | 164.83 | 517 |
| 2024-07-19 | 242.00 | 242.00 | 232.00 | 242.00 | 164.83 | 439 |
| 2024-07-18 | 240.00 | 245.00 | 236.40 | 242.00 | 164.83 | 12,732 |
| 2024-07-17 | 245.00 | 250.00 | 235.00 | 245.00 | 166.87 | 11,032 |
| 2024-07-16 | 256.00 | 256.00 | 240.20 | 245.00 | 166.87 | 10,412 |
| 2024-07-15 | 252.00 | 252.00 | 252.00 | 252.00 | 171.64 | 2,500 |
| 2024-07-12 | 260.00 | 260.00 | 260.00 | 260.00 | 177.09 | 396 |
| 2024-07-11 | 260.00 | 260.00 | 260.00 | 260.00 | 177.09 | 0 |
| 2024-07-10 | 260.00 | 260.00 | 251.00 | 260.00 | 177.09 | 1,452 |
| 2024-07-09 | 260.00 | 260.00 | 255.00 | 260.00 | 177.09 | 2,000 |
| 2024-07-08 | 260.00 | 270.00 | 260.00 | 260.00 | 177.09 | 1,411 |
| 2024-07-05 | 255.00 | 260.00 | 251.00 | 255.00 | 173.69 | 2,222 |
| 2024-07-04 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-07-03 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-07-02 | 255.00 | 259.00 | 251.00 | 255.00 | 173.69 | 1,061 |
| 2024-07-01 | 248.00 | 259.50 | 248.00 | 255.00 | 173.69 | 9,525 |
| 2024-06-28 | 245.00 | 245.00 | 245.00 | 245.00 | 166.87 | 0 |
| 2024-06-27 | 245.00 | 245.00 | 245.00 | 245.00 | 166.87 | 0 |
| 2024-06-26 | 245.00 | 245.00 | 239.00 | 245.00 | 166.87 | 7 |
| 2024-06-25 | 245.00 | 245.00 | 245.00 | 245.00 | 166.87 | 0 |
| 2024-06-24 | 245.00 | 245.00 | 245.00 | 245.00 | 166.87 | 0 |
| 2024-06-21 | 245.00 | 245.00 | 239.00 | 245.00 | 166.87 | 150 |
| 2024-06-20 | 245.00 | 249.00 | 239.00 | 245.00 | 166.87 | 1,620 |
| 2024-06-19 | 250.00 | 253.00 | 234.00 | 245.00 | 166.87 | 8,070 |
| 2024-06-18 | 250.00 | 250.00 | 241.00 | 250.00 | 170.28 | 390 |
| 2024-06-17 | 250.00 | 260.00 | 240.00 | 250.00 | 170.28 | 2,026 |
| 2024-06-14 | 250.00 | 250.00 | 250.00 | 250.00 | 170.28 | 0 |
| 2024-06-13 | 250.00 | 250.00 | 242.50 | 250.00 | 170.28 | 4,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0550 GBP |
| 2026-01-08 | 0.0125 GBP |
| 2025-09-25 | 0.7550 GBP |
| 2025-01-02 | 0.0125 GBP |
| 2024-09-26 | 0.1550 GBP |
| 2023-11-30 | 0.0125 GBP |
| 2023-09-28 | 0.0530 GBP |
| 2022-12-01 | 0.0120 GBP |
| 2022-09-22 | 0.0200 GBP |
| 2021-12-02 | 0.0100 GBP |
| 2019-12-12 | 0.0180 GBP |
| 2019-08-15 | 0.0335 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.