FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 240.00 | 240.00 | 240.00 | 240.00 | 163.47 | 0 |
| 2024-03-13 | 240.00 | 240.00 | 240.00 | 240.00 | 163.47 | 0 |
| 2024-03-12 | 240.00 | 240.00 | 240.00 | 240.00 | 163.47 | 416 |
| 2024-03-11 | 230.00 | 230.00 | 230.00 | 230.00 | 156.66 | 0 |
| 2024-03-08 | 225.00 | 249.39 | 219.00 | 230.00 | 156.66 | 4,543 |
| 2024-03-07 | 225.00 | 225.00 | 225.00 | 225.00 | 153.25 | 0 |
| 2024-03-06 | 225.00 | 238.00 | 225.00 | 225.00 | 153.25 | 416 |
| 2024-03-05 | 220.00 | 233.00 | 220.00 | 220.00 | 149.85 | 427 |
| 2024-03-04 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-03-01 | 220.00 | 223.40 | 220.00 | 220.00 | 149.85 | 982 |
| 2024-02-29 | 215.00 | 223.40 | 215.00 | 215.00 | 146.44 | 1 |
| 2024-02-28 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-02-27 | 215.00 | 221.00 | 215.00 | 215.00 | 146.44 | 558 |
| 2024-02-26 | 225.00 | 237.00 | 200.00 | 215.00 | 146.44 | 2,625 |
| 2024-02-23 | 210.00 | 225.00 | 210.00 | 225.00 | 153.25 | 3,373 |
| 2024-02-22 | 210.00 | 210.00 | 210.00 | 210.00 | 143.04 | 0 |
| 2024-02-21 | 210.00 | 218.50 | 210.00 | 210.00 | 143.04 | 3,001 |
| 2024-02-20 | 205.00 | 217.00 | 205.00 | 205.00 | 139.63 | 4,250 |
| 2024-02-19 | 205.00 | 205.00 | 193.00 | 205.00 | 139.63 | 873 |
| 2024-02-16 | 205.00 | 208.00 | 205.00 | 205.00 | 139.63 | 1,000 |
| 2024-02-15 | 205.00 | 217.00 | 190.00 | 205.00 | 139.63 | 7 |
| 2024-02-14 | 205.00 | 205.00 | 205.00 | 205.00 | 139.63 | 0 |
| 2024-02-13 | 205.00 | 208.00 | 205.00 | 205.00 | 139.63 | 1,022 |
| 2024-02-12 | 205.00 | 205.00 | 190.00 | 205.00 | 139.63 | 174 |
| 2024-02-09 | 205.00 | 205.00 | 205.00 | 205.00 | 139.63 | 0 |
| 2024-02-08 | 205.00 | 209.00 | 191.50 | 205.00 | 139.63 | 1,861 |
| 2024-02-07 | 205.00 | 209.00 | 191.50 | 205.00 | 139.63 | 4,667 |
| 2024-02-06 | 205.00 | 205.00 | 192.00 | 205.00 | 139.63 | 1,800 |
| 2024-02-05 | 205.00 | 220.00 | 205.00 | 205.00 | 139.63 | 771 |
| 2024-02-02 | 205.00 | 205.00 | 201.00 | 205.00 | 139.63 | 2,400 |
| 2024-02-01 | 210.00 | 210.00 | 210.00 | 210.00 | 143.04 | 0 |
| 2024-01-31 | 215.00 | 215.00 | 215.00 | 215.00 | 146.44 | 0 |
| 2024-01-30 | 210.00 | 215.00 | 201.00 | 215.00 | 146.44 | 746 |
| 2024-01-29 | 215.00 | 215.00 | 210.00 | 215.00 | 146.44 | 1,764 |
| 2024-01-26 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-01-25 | 219.00 | 220.00 | 219.00 | 220.00 | 149.85 | 1 |
| 2024-01-24 | 210.00 | 230.00 | 210.00 | 230.00 | 156.66 | 5,500 |
| 2024-01-23 | 210.00 | 210.00 | 210.00 | 210.00 | 143.04 | 0 |
| 2024-01-22 | 205.00 | 209.00 | 205.00 | 205.00 | 139.63 | 2,000 |
| 2024-01-19 | 210.00 | 210.00 | 190.00 | 210.00 | 143.04 | 10,450 |
| 2024-01-18 | 210.00 | 210.00 | 210.00 | 210.00 | 143.04 | 0 |
| 2024-01-17 | 210.00 | 214.00 | 210.00 | 210.00 | 143.04 | 110 |
| 2024-01-16 | 220.00 | 228.00 | 200.00 | 210.00 | 143.04 | 2,027 |
| 2024-01-15 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-01-12 | 220.00 | 228.00 | 220.00 | 220.00 | 149.85 | 1,023 |
| 2024-01-11 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-01-10 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-01-09 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-01-08 | 220.00 | 220.00 | 211.00 | 220.00 | 149.85 | 362 |
| 2024-01-05 | 220.00 | 226.00 | 220.00 | 220.00 | 149.85 | 23 |
| 2024-01-04 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2024-01-03 | 220.00 | 220.00 | 210.00 | 220.00 | 149.85 | 150 |
| 2024-01-02 | 220.00 | 220.00 | 214.40 | 220.00 | 149.85 | 1,000 |
| 2023-12-29 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2023-12-28 | 220.00 | 230.00 | 220.00 | 220.00 | 149.85 | 1 |
| 2023-12-27 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2023-12-22 | 220.00 | 220.00 | 214.40 | 220.00 | 149.85 | 911 |
| 2023-12-21 | 220.00 | 230.00 | 220.00 | 220.00 | 149.85 | 43 |
| 2023-12-20 | 220.00 | 220.00 | 220.00 | 220.00 | 149.85 | 0 |
| 2023-12-19 | 220.00 | 225.00 | 220.00 | 225.00 | 153.25 | 300 |
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.