FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	255.00	255.00	255.00	255.00	168.89	0
2023-06-30	255.00	255.00	255.00	255.00	168.89	0
2023-06-29	255.00	255.00	240.00	255.00	168.89	4,253
2023-06-28	255.00	255.00	255.00	255.00	168.89	0
2023-06-27	255.00	255.00	255.00	255.00	168.89	0
2023-06-26	255.00	255.00	252.00	255.00	168.89	174
2023-06-23	255.00	255.00	255.00	255.00	168.89	0
2023-06-22	255.00	255.00	252.00	255.00	168.89	45
2023-06-21	250.00	255.00	240.60	255.00	168.89	1,050
2023-06-20	250.00	250.00	250.00	250.00	165.58	0
2023-06-19	238.00	238.00	230.00	238.00	157.63	2,320
2023-06-16	260.00	260.00	250.00	260.00	172.21	20
2023-06-15	260.00	260.00	250.00	260.00	172.21	21
2023-06-14	260.00	260.00	250.00	260.00	172.21	2,000
2023-06-13	260.00	260.00	242.00	260.00	172.21	4,450
2023-06-12	264.00	264.00	264.00	264.00	174.85	0
2023-06-09	264.00	264.00	264.00	264.00	174.85	0
2023-06-08	264.00	264.00	255.50	264.00	174.85	2,000
2023-06-07	264.00	264.00	255.50	264.00	174.85	20
2023-06-06	264.00	264.00	248.00	264.00	174.85	1,080
2023-06-05	264.00	264.00	250.00	264.00	174.85	683
2023-06-02	265.00	265.00	245.00	265.00	175.52	892
2023-06-01	274.00	274.00	267.00	274.00	181.48	1,000
2023-05-31	274.00	274.00	250.00	274.00	181.48	176
2023-05-30	274.00	274.00	274.00	274.00	181.48	0
2023-05-26	260.00	274.00	250.48	274.00	181.48	2,439
2023-05-25	260.00	260.00	260.00	260.00	172.21	0
2023-05-24	260.00	260.00	260.00	260.00	172.21	0
2023-05-23	260.00	264.00	260.00	260.00	172.21	42
2023-05-22	260.00	260.00	260.00	260.00	172.21	0
2023-05-19	259.00	259.00	250.00	253.00	167.57	14,900
2023-05-18	270.00	270.00	270.00	270.00	178.83	1,000
2023-05-17	270.00	270.00	250.40	270.00	178.83	1,130
2023-05-16	270.00	270.00	270.00	270.00	178.83	0
2023-05-15	270.00	270.00	270.00	270.00	178.83	18
2023-05-12	270.00	270.00	250.40	270.00	178.83	757
2023-05-11	260.00	270.00	260.00	270.00	178.83	3,000
2023-05-10	260.00	260.00	249.02	254.00	168.23	276
2023-05-09	265.00	265.00	248.00	265.00	175.52	5,382
2023-05-05	249.00	280.00	248.00	266.00	176.18	28,046
2023-05-04	249.00	249.00	248.00	249.00	164.92	500
2023-05-03	249.00	249.52	248.50	249.00	164.92	2,400
2023-05-02	250.00	250.00	249.00	249.00	164.92	429
2023-04-28	264.00	264.00	250.00	264.00	174.85	480
2023-04-27	264.00	264.00	264.00	264.00	174.85	0
2023-04-26	264.00	272.38	264.00	264.00	174.85	42
2023-04-25	264.00	264.00	250.00	264.00	174.85	1,503
2023-04-24	264.00	279.00	264.00	264.00	174.85	53
2023-04-21	264.00	264.00	264.00	264.00	174.85	0
2023-04-20	264.00	264.00	264.00	264.00	174.85	0
2023-04-19	264.00	264.00	264.00	264.00	174.85	0
2023-04-18	264.00	264.00	250.00	264.00	174.85	333
2023-04-17	269.00	269.00	269.00	269.00	178.17	0
2023-04-14	269.00	279.00	269.00	269.00	178.17	20
2023-04-13	269.00	269.00	248.00	269.00	178.17	2,800
2023-04-12	269.00	269.00	269.00	269.00	178.17	0
2023-04-11	269.00	269.00	269.00	269.00	178.17	0
2023-04-06	269.00	280.00	248.50	269.00	178.17	3,018
2023-04-05	269.00	269.00	269.00	269.00	178.17	0
2023-04-04	269.00	269.00	250.52	269.00	178.17	1,533

← NewerPage 15 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.