FIH Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	210.00	220.00	201.00	210.00	143.04	503
2023-12-15	210.00	210.00	210.00	210.00	143.04	0
2023-12-14	210.00	219.00	210.00	210.00	143.04	1,200
2023-12-13	210.00	210.00	205.00	210.00	143.04	1,500
2023-12-12	210.00	220.00	210.00	210.00	143.04	377
2023-12-11	205.00	205.00	205.00	205.00	139.63	0
2023-12-08	205.00	220.00	191.00	205.00	139.63	19,500
2023-12-07	205.00	220.00	205.00	205.00	139.63	430
2023-12-06	205.00	220.00	205.00	205.00	139.63	4,000
2023-12-05	205.00	218.00	205.00	205.00	139.63	100
2023-12-04	210.00	220.00	195.00	205.00	139.63	3,804
2023-12-01	210.00	220.00	210.00	210.00	143.04	1,291
2023-11-30	210.00	210.00	200.00	210.00	143.04	2,254
2023-11-29	215.00	220.00	215.00	215.00	145.59	1,173
2023-11-28	210.00	220.00	210.00	210.00	142.20	984
2023-11-27	260.00	260.00	210.00	210.00	142.20	3,969
2023-11-24	280.00	290.00	260.00	270.00	182.83	10,477
2023-11-23	273.00	280.00	266.00	270.00	182.83	3,731
2023-11-22	249.00	273.00	248.25	273.00	184.86	1,810
2023-11-21	240.00	249.00	240.00	249.00	168.61	1,855
2023-11-20	235.00	235.00	235.00	235.00	159.13	0
2023-11-17	235.00	235.00	235.00	235.00	159.13	0
2023-11-16	236.00	236.00	225.00	235.00	159.13	1,087
2023-11-15	262.02	262.02	230.00	240.00	162.52	10,784
2023-11-14	250.00	290.00	250.00	270.00	182.83	945
2023-11-13	245.00	250.00	245.00	245.00	165.90	388
2023-11-10	245.00	245.00	245.00	245.00	165.90	0
2023-11-09	245.00	250.00	242.80	245.00	165.90	376
2023-11-08	242.80	250.00	242.80	245.00	165.90	1,797
2023-11-07	240.00	242.80	240.00	240.00	162.52	62
2023-11-06	240.00	240.00	230.00	240.00	162.52	2,433
2023-11-03	240.00	248.00	240.00	240.00	162.52	71
2023-11-02	240.00	250.00	231.00	240.00	162.52	647
2023-11-01	240.00	250.00	240.00	240.00	162.52	272
2023-10-31	230.00	250.00	230.00	240.00	162.52	262
2023-10-30	225.00	225.00	225.00	225.00	152.36	0
2023-10-27	225.00	240.00	225.00	225.00	152.36	42
2023-10-26	225.00	225.00	220.30	225.00	152.36	1,333
2023-10-25	235.00	250.00	235.00	235.00	159.13	3,800
2023-10-24	220.00	239.00	200.00	220.00	148.97	655
2023-10-23	220.00	220.00	220.00	220.00	148.97	0
2023-10-20	215.00	230.00	203.00	220.00	148.97	1,530
2023-10-19	215.00	219.00	215.00	215.00	145.59	500
2023-10-18	220.00	225.00	200.00	215.00	145.59	1,100
2023-10-17	220.00	225.00	200.00	220.00	148.97	4
2023-10-16	232.00	232.00	205.00	220.00	148.97	3,807
2023-10-13	235.00	235.00	235.00	235.00	159.13	4,533
2023-10-12	235.00	235.00	234.60	235.00	159.13	66
2023-10-11	240.00	240.00	234.50	235.00	159.13	3,116
2023-10-10	235.00	235.00	234.50	235.00	159.13	143
2023-10-09	235.00	239.90	234.50	235.00	159.13	1,041
2023-10-06	235.00	235.00	235.00	235.00	159.13	0
2023-10-05	235.00	239.90	235.00	235.00	159.13	63
2023-10-04	237.00	239.90	235.00	235.00	159.13	1,662
2023-10-03	237.00	237.00	237.00	237.00	160.49	0
2023-10-02	237.00	237.00	237.00	237.00	160.49	0
2023-09-29	237.00	243.86	236.30	237.00	160.49	70
2023-09-28	242.00	242.00	241.80	242.00	163.87	3
2023-09-27	242.00	242.00	242.00	242.00	160.28	0
2023-09-26	242.00	242.00	242.00	242.00	160.28	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.