FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 250.00 | 250.00 | 250.00 | 250.00 | 170.28 | 0 |
| 2024-06-11 | 255.00 | 255.00 | 242.50 | 255.00 | 173.69 | 398 |
| 2024-06-10 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-06-07 | 255.00 | 255.00 | 247.00 | 255.00 | 173.69 | 1,200 |
| 2024-06-06 | 255.00 | 262.00 | 255.00 | 255.00 | 173.69 | 1,000 |
| 2024-06-05 | 255.00 | 264.00 | 255.00 | 255.00 | 173.69 | 185 |
| 2024-06-04 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-06-03 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-05-31 | 255.00 | 264.56 | 242.50 | 255.00 | 173.69 | 2,100 |
| 2024-05-30 | 260.00 | 267.00 | 250.00 | 255.00 | 173.69 | 3,500 |
| 2024-05-29 | 260.00 | 260.00 | 246.56 | 260.00 | 177.09 | 1,066 |
| 2024-05-28 | 260.00 | 267.00 | 260.00 | 260.00 | 177.09 | 374 |
| 2024-05-24 | 260.00 | 260.00 | 240.00 | 260.00 | 177.09 | 7 |
| 2024-05-23 | 260.00 | 260.00 | 260.00 | 260.00 | 177.09 | 0 |
| 2024-05-22 | 260.00 | 260.00 | 260.00 | 260.00 | 177.09 | 0 |
| 2024-05-21 | 260.00 | 260.00 | 260.00 | 260.00 | 177.09 | 0 |
| 2024-05-20 | 260.00 | 260.00 | 260.00 | 260.00 | 177.09 | 0 |
| 2024-05-17 | 255.00 | 255.00 | 255.00 | 255.00 | 173.69 | 0 |
| 2024-05-16 | 255.00 | 255.00 | 240.00 | 255.00 | 173.69 | 1 |
| 2024-05-15 | 255.00 | 257.00 | 255.00 | 255.00 | 173.69 | 1,000 |
| 2024-05-14 | 245.00 | 248.00 | 245.00 | 245.00 | 166.87 | 3,000 |
| 2024-05-13 | 245.00 | 245.00 | 245.00 | 245.00 | 166.87 | 0 |
| 2024-05-10 | 240.00 | 244.00 | 240.00 | 240.00 | 163.47 | 613 |
| 2024-05-09 | 240.00 | 240.00 | 240.00 | 240.00 | 163.47 | 0 |
| 2024-05-08 | 245.00 | 250.00 | 230.00 | 240.00 | 163.47 | 3,281 |
| 2024-05-07 | 245.00 | 245.00 | 245.00 | 245.00 | 166.87 | 0 |
| 2024-05-03 | 245.00 | 245.00 | 240.55 | 245.00 | 166.87 | 7,459 |
| 2024-05-02 | 245.00 | 245.00 | 240.55 | 245.00 | 166.87 | 1,529 |
| 2024-05-01 | 245.00 | 245.00 | 240.55 | 245.00 | 166.87 | 821 |
| 2024-04-30 | 245.00 | 248.00 | 240.55 | 245.00 | 166.87 | 7,100 |
| 2024-04-29 | 245.00 | 250.00 | 240.00 | 245.00 | 166.87 | 485 |
| 2024-04-26 | 232.00 | 247.33 | 232.00 | 245.00 | 166.87 | 13,312 |
| 2024-04-25 | 230.00 | 230.00 | 225.00 | 230.00 | 156.66 | 5,000 |
| 2024-04-24 | 230.00 | 230.00 | 230.00 | 230.00 | 156.66 | 0 |
| 2024-04-23 | 230.00 | 230.00 | 230.00 | 230.00 | 156.66 | 0 |
| 2024-04-22 | 221.00 | 230.00 | 221.00 | 230.00 | 156.66 | 194 |
| 2024-04-19 | 220.00 | 230.00 | 220.00 | 220.00 | 149.85 | 483 |
| 2024-04-18 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-04-17 | 220.00 | 229.50 | 220.00 | 220.00 | 149.85 | 1,496 |
| 2024-04-16 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-04-15 | 215.00 | 227.00 | 214.00 | 215.00 | 146.44 | 4,500 |
| 2024-04-12 | 215.00 | 227.00 | 215.00 | 215.00 | 146.44 | 810 |
| 2024-04-11 | 215.00 | 228.50 | 214.00 | 215.00 | 146.44 | 4,568 |
| 2024-04-10 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-04-09 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-04-08 | 215.00 | 227.00 | 215.00 | 215.00 | 146.44 | 1,317 |
| 2024-04-05 | 215.00 | 227.00 | 215.00 | 215.00 | 146.44 | 43 |
| 2024-04-04 | 215.00 | 215.00 | 214.00 | 215.00 | 146.44 | 127 |
| 2024-04-03 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-04-02 | 215.00 | 221.00 | 203.00 | 215.00 | 146.44 | 21,391 |
| 2024-03-28 | 215.00 | 221.00 | 201.50 | 215.00 | 146.44 | 661 |
| 2024-03-27 | 215.00 | 215.00 | 200.00 | 215.00 | 146.44 | 1,420 |
| 2024-03-26 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-03-25 | 215.00 | 230.00 | 215.00 | 215.00 | 146.44 | 85 |
| 2024-03-22 | 210.00 | 230.00 | 194.00 | 215.00 | 146.44 | 501 |
| 2024-03-21 | 215.00 | 223.00 | 215.00 | 215.00 | 146.44 | 444 |
| 2024-03-20 | 225.00 | 225.00 | 205.00 | 215.00 | 146.44 | 2,829 |
| 2024-03-19 | 230.00 | 230.00 | 220.00 | 230.00 | 156.66 | 2,509 |
| 2024-03-18 | 240.00 | 240.00 | 240.00 | 240.00 | 163.47 | 0 |
| 2024-03-15 | 240.00 | 240.00 | 225.00 | 240.00 | 163.47 | 79 |
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.