FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	242.00	242.00	242.00	242.00	160.28	0
2023-09-25	242.00	244.00	242.00	242.00	160.28	534
2023-09-22	242.00	242.00	242.00	242.00	160.28	0
2023-09-21	242.00	242.00	241.44	242.00	160.28	397
2023-09-20	242.00	244.00	242.00	242.00	160.28	397
2023-09-19	242.00	242.00	241.44	242.00	160.28	86
2023-09-18	242.00	244.00	242.00	242.00	160.28	615
2023-09-15	242.00	242.00	242.00	242.00	160.28	0
2023-09-14	242.00	244.00	242.00	242.00	160.28	20
2023-09-13	242.00	242.00	242.00	242.00	160.28	0
2023-09-12	242.00	242.00	242.00	242.00	160.28	0
2023-09-11	242.00	244.00	242.00	242.00	160.28	40
2023-09-08	242.00	242.00	242.00	242.00	160.28	0
2023-09-07	242.00	244.00	242.00	242.00	160.28	521
2023-09-06	242.00	244.00	242.00	242.00	160.28	1,050
2023-09-05	243.60	243.60	240.00	242.00	160.28	5,300
2023-09-04	250.00	259.00	250.00	250.00	165.58	1,000
2023-09-01	255.00	259.80	250.00	250.00	165.58	99
2023-08-31	255.00	264.00	246.00	255.00	168.89	1,319
2023-08-30	255.00	255.00	255.00	255.00	168.89	0
2023-08-29	255.00	255.00	255.00	255.00	168.89	0
2023-08-25	265.00	279.70	256.00	265.00	175.52	202
2023-08-24	265.00	265.00	265.00	265.00	175.52	0
2023-08-23	265.00	265.00	265.00	265.00	175.52	0
2023-08-22	265.00	265.00	256.00	265.00	175.52	37
2023-08-21	265.00	265.00	256.00	265.00	175.52	37
2023-08-18	265.00	265.00	265.00	265.00	175.52	0
2023-08-17	265.00	265.00	265.00	265.00	175.52	0
2023-08-16	265.00	265.00	265.00	265.00	175.52	0
2023-08-15	265.00	265.00	265.00	265.00	175.52	0
2023-08-14	265.00	265.00	256.00	265.00	175.52	25
2023-08-11	265.00	265.00	255.00	265.00	175.52	2,199
2023-08-10	255.00	255.00	255.00	255.00	168.89	0
2023-08-09	250.00	255.00	240.20	255.00	168.89	567
2023-08-08	256.00	256.00	231.00	250.00	165.58	10,880
2023-08-07	260.00	280.00	245.00	270.00	178.83	20,836
2023-08-04	254.00	254.00	254.00	254.00	168.23	700
2023-08-03	247.00	254.00	243.00	254.00	168.23	4,432
2023-08-02	247.00	254.00	245.00	254.00	168.23	1,367
2023-08-01	247.00	254.00	245.00	254.00	168.23	36,891
2023-07-31	247.00	247.00	247.00	247.00	163.60	0
2023-07-28	255.00	255.00	255.00	255.00	168.89	0
2023-07-27	255.00	255.00	255.00	255.00	168.89	0
2023-07-26	255.00	255.00	255.00	255.00	168.89	0
2023-07-25	255.00	255.00	255.00	255.00	168.89	0
2023-07-24	255.00	255.00	251.00	255.00	168.89	1,099
2023-07-21	255.00	255.00	255.00	255.00	168.89	0
2023-07-20	255.00	255.00	255.00	255.00	168.89	0
2023-07-19	255.00	255.00	255.00	255.00	168.89	0
2023-07-18	255.00	255.00	255.00	255.00	168.89	0
2023-07-17	255.00	255.00	255.00	255.00	168.89	0
2023-07-14	255.00	255.00	255.00	255.00	168.89	0
2023-07-13	255.00	255.00	240.30	255.00	168.89	222
2023-07-12	255.00	255.00	252.00	255.00	168.89	1,000
2023-07-11	255.00	255.00	240.30	255.00	168.89	361
2023-07-10	255.00	255.00	255.00	255.00	168.89	0
2023-07-07	255.00	255.00	255.00	255.00	168.89	0
2023-07-06	255.00	255.00	252.00	255.00	168.89	20
2023-07-05	255.00	255.00	240.30	255.00	168.89	472
2023-07-04	255.00	255.00	240.30	255.00	168.89	160

← NewerPage 14 of 22 · 1,263 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.