FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 250.00 | 265.00 | 250.00 | 250.00 | 165.58 | 400 |
| 2023-01-06 | 250.00 | 268.80 | 238.00 | 250.00 | 165.58 | 1,017 |
| 2023-01-05 | 250.00 | 260.00 | 250.00 | 250.00 | 165.58 | 400 |
| 2023-01-04 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2023-01-03 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-30 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-29 | 250.00 | 267.60 | 250.00 | 250.00 | 165.58 | 32 |
| 2022-12-28 | 250.00 | 250.00 | 238.00 | 250.00 | 165.58 | 50 |
| 2022-12-23 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-22 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-21 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-20 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-19 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-16 | 250.00 | 267.60 | 230.00 | 250.00 | 165.58 | 4,119 |
| 2022-12-15 | 250.00 | 270.00 | 238.00 | 250.00 | 165.58 | 27 |
| 2022-12-14 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-13 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-12 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-09 | 250.00 | 250.00 | 238.00 | 250.00 | 165.58 | 1,897 |
| 2022-12-08 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 0 |
| 2022-12-07 | 250.00 | 250.00 | 250.00 | 250.00 | 165.58 | 19 |
| 2022-12-06 | 240.00 | 240.00 | 240.00 | 240.00 | 158.96 | 0 |
| 2022-12-05 | 240.00 | 242.00 | 231.20 | 240.00 | 158.96 | 5,860 |
| 2022-12-02 | 240.00 | 240.00 | 240.00 | 240.00 | 158.96 | 0 |
| 2022-12-01 | 241.00 | 245.00 | 241.00 | 241.00 | 159.62 | 5,000 |
| 2022-11-30 | 234.00 | 234.00 | 230.00 | 234.00 | 154.19 | 13,106 |
| 2022-11-29 | 240.00 | 240.00 | 240.00 | 240.00 | 158.14 | 0 |
| 2022-11-28 | 240.00 | 240.00 | 240.00 | 240.00 | 158.14 | 0 |
| 2022-11-25 | 240.00 | 240.00 | 240.00 | 240.00 | 158.14 | 0 |
| 2022-11-24 | 240.00 | 240.00 | 240.00 | 240.00 | 158.14 | 1,500 |
| 2022-11-23 | 240.00 | 240.00 | 240.00 | 240.00 | 158.14 | 0 |
| 2022-11-22 | 240.00 | 240.00 | 234.00 | 240.00 | 158.14 | 1,500 |
| 2022-11-21 | 240.00 | 240.00 | 231.00 | 240.00 | 158.14 | 1 |
| 2022-11-18 | 235.00 | 235.00 | 235.00 | 235.00 | 154.85 | 0 |
| 2022-11-17 | 235.00 | 235.00 | 220.00 | 235.00 | 154.85 | 1,068 |
| 2022-11-16 | 235.00 | 235.00 | 235.00 | 235.00 | 154.85 | 0 |
| 2022-11-15 | 235.00 | 242.50 | 235.00 | 235.00 | 154.85 | 20 |
| 2022-11-14 | 235.00 | 235.00 | 224.00 | 235.00 | 154.85 | 213 |
| 2022-11-11 | 235.00 | 242.50 | 222.00 | 235.00 | 154.85 | 707 |
| 2022-11-10 | 235.00 | 235.00 | 234.00 | 235.00 | 154.85 | 177 |
| 2022-11-09 | 235.00 | 235.00 | 223.00 | 235.00 | 154.85 | 155 |
| 2022-11-08 | 225.00 | 234.00 | 220.60 | 234.00 | 154.19 | 9,062 |
| 2022-11-07 | 225.00 | 230.00 | 225.00 | 225.00 | 148.26 | 20 |
| 2022-11-04 | 225.00 | 225.00 | 225.00 | 225.00 | 148.26 | 0 |
| 2022-11-03 | 225.00 | 225.00 | 225.00 | 225.00 | 148.26 | 0 |
| 2022-11-02 | 225.00 | 234.00 | 220.60 | 225.00 | 148.26 | 7,858 |
| 2022-11-01 | 225.00 | 228.50 | 225.00 | 225.00 | 148.26 | 105 |
| 2022-10-31 | 225.00 | 230.00 | 225.00 | 225.00 | 148.26 | 8,386 |
| 2022-10-28 | 225.00 | 225.00 | 220.00 | 225.00 | 148.26 | 306 |
| 2022-10-27 | 225.00 | 225.00 | 220.00 | 225.00 | 148.26 | 110 |
| 2022-10-26 | 225.00 | 225.00 | 220.00 | 225.00 | 148.26 | 125 |
| 2022-10-25 | 225.00 | 225.00 | 220.60 | 225.00 | 148.26 | 1,501 |
| 2022-10-24 | 225.00 | 225.00 | 220.30 | 225.00 | 148.26 | 10 |
| 2022-10-21 | 225.00 | 230.00 | 225.00 | 225.00 | 148.26 | 600 |
| 2022-10-20 | 225.00 | 230.00 | 225.00 | 225.00 | 148.26 | 301 |
| 2022-10-19 | 225.00 | 225.00 | 225.00 | 225.00 | 148.26 | 0 |
| 2022-10-18 | 225.00 | 226.00 | 224.00 | 225.00 | 148.26 | 400 |
| 2022-10-17 | 230.40 | 230.40 | 225.00 | 225.00 | 148.26 | 31 |
| 2022-10-14 | 233.00 | 233.00 | 230.40 | 233.00 | 153.53 | 1,210 |
| 2022-10-13 | 233.00 | 246.00 | 233.00 | 233.00 | 153.53 | 20 |
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.