FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	269.00	269.00	249.00	269.00	178.17	4,659
2023-03-31	269.00	269.00	269.00	269.00	178.17	0
2023-03-30	269.00	269.00	252.20	269.00	178.17	286
2023-03-29	269.00	269.00	269.00	269.00	178.17	0
2023-03-28	269.00	269.00	269.00	269.00	178.17	0
2023-03-27	269.00	269.00	269.00	269.00	178.17	0
2023-03-24	269.00	287.48	249.00	269.00	178.17	978
2023-03-23	269.00	269.00	249.00	269.00	178.17	3,814
2023-03-22	270.00	270.00	270.00	270.00	178.83	0
2023-03-21	264.00	270.00	240.10	270.00	178.83	18,593
2023-03-20	264.00	264.00	264.00	264.00	174.85	0
2023-03-17	264.00	264.00	264.00	264.00	174.85	0
2023-03-16	264.00	285.12	255.00	264.00	174.85	1,945
2023-03-15	264.00	288.00	264.00	264.00	174.85	17
2023-03-14	255.00	264.00	255.00	264.00	174.85	804
2023-03-13	260.00	260.00	260.00	260.00	172.21	676
2023-03-10	240.00	245.00	230.00	240.00	158.96	10,044
2023-03-09	240.00	240.00	235.00	240.00	158.96	200
2023-03-08	240.00	241.00	240.00	240.00	158.96	2,736
2023-03-07	240.00	250.00	237.00	240.00	158.96	1,890
2023-03-06	240.00	240.00	240.00	240.00	158.96	0
2023-03-03	240.00	250.00	238.00	240.00	158.96	1,526
2023-03-02	240.00	260.00	240.00	240.00	158.96	800
2023-03-01	240.00	250.00	236.60	240.00	158.96	1,168
2023-02-28	240.00	240.00	240.00	240.00	158.96	0
2023-02-27	240.00	250.00	240.00	240.00	158.96	2,850
2023-02-24	240.00	240.00	240.00	240.00	158.96	0
2023-02-23	240.00	248.80	240.00	240.00	158.96	397
2023-02-22	240.00	240.00	232.00	240.00	158.96	2,300
2023-02-21	240.00	240.00	240.00	240.00	158.96	0
2023-02-20	240.00	250.00	240.00	240.00	158.96	101
2023-02-17	240.00	240.00	240.00	240.00	158.96	0
2023-02-16	240.00	250.00	240.00	240.00	158.96	18
2023-02-15	240.00	250.00	240.00	240.00	158.96	20
2023-02-14	240.00	240.00	240.00	240.00	158.96	0
2023-02-13	240.00	250.00	236.60	240.00	158.96	11
2023-02-10	240.00	250.00	240.00	240.00	158.96	69
2023-02-09	240.00	250.00	240.00	240.00	158.96	1,000
2023-02-08	240.00	240.00	240.00	240.00	158.96	0
2023-02-07	245.00	250.00	220.00	244.00	161.61	17,743
2023-02-06	245.00	245.00	230.00	245.00	162.27	300
2023-02-03	250.00	250.00	230.00	250.00	165.58	2,800
2023-02-02	250.00	250.00	250.00	250.00	165.58	0
2023-02-01	250.00	250.00	250.00	250.00	165.58	0
2023-01-31	250.00	250.00	250.00	250.00	165.58	0
2023-01-30	250.00	270.00	250.00	250.00	165.58	3,229
2023-01-27	250.00	250.00	250.00	250.00	165.58	0
2023-01-26	250.00	250.00	250.00	250.00	165.58	0
2023-01-25	250.00	250.00	232.40	250.00	165.58	1,614
2023-01-24	250.00	250.00	250.00	250.00	165.58	0
2023-01-23	250.00	250.00	250.00	250.00	165.58	0
2023-01-20	250.00	250.00	250.00	250.00	165.58	0
2023-01-19	250.00	250.00	250.00	250.00	165.58	0
2023-01-18	250.00	250.00	232.40	250.00	165.58	290
2023-01-17	250.00	256.80	232.40	242.00	160.28	2,333
2023-01-16	250.00	258.00	230.00	250.00	165.58	352
2023-01-13	237.00	250.00	237.00	250.00	165.58	7,921
2023-01-12	235.00	240.00	235.00	235.00	155.65	1,200
2023-01-11	235.00	235.00	222.00	235.00	155.65	1,974
2023-01-10	250.00	250.00	225.00	250.00	165.58	2,537

← NewerPage 16 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.