FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 233.00 | 233.00 | 233.00 | 233.00 | 153.53 | 0 |
| 2022-10-11 | 228.00 | 233.00 | 227.00 | 233.00 | 153.53 | 553 |
| 2022-10-10 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-10-07 | 228.00 | 230.00 | 228.00 | 228.00 | 150.24 | 218 |
| 2022-10-06 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-10-05 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-10-04 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-10-03 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-09-30 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-09-29 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-09-28 | 228.00 | 234.00 | 227.00 | 228.00 | 150.24 | 1,500 |
| 2022-09-27 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-09-26 | 210.00 | 210.00 | 210.00 | 210.00 | 138.38 | 160 |
| 2022-09-23 | 228.00 | 228.00 | 228.00 | 228.00 | 150.24 | 0 |
| 2022-09-22 | 228.00 | 234.00 | 227.00 | 228.00 | 150.24 | 7,562 |
| 2022-09-21 | 232.00 | 232.00 | 227.00 | 228.00 | 148.92 | 1,764 |
| 2022-09-20 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-09-16 | 235.00 | 250.00 | 227.00 | 235.00 | 153.49 | 2,883 |
| 2022-09-15 | 235.00 | 250.00 | 235.00 | 235.00 | 153.49 | 20 |
| 2022-09-14 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-09-13 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-09-12 | 232.00 | 235.00 | 232.00 | 235.00 | 153.49 | 500 |
| 2022-09-09 | 235.00 | 250.00 | 227.00 | 235.00 | 153.49 | 563 |
| 2022-09-08 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-09-07 | 235.00 | 250.00 | 235.00 | 235.00 | 153.49 | 19 |
| 2022-09-06 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-09-05 | 235.00 | 235.00 | 227.00 | 235.00 | 153.49 | 490 |
| 2022-09-02 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-09-01 | 235.00 | 235.00 | 227.00 | 235.00 | 153.49 | 1,291 |
| 2022-08-31 | 230.00 | 247.00 | 225.00 | 235.00 | 153.49 | 889 |
| 2022-08-30 | 230.00 | 234.00 | 230.00 | 234.00 | 152.84 | 6,785 |
| 2022-08-26 | 225.00 | 225.00 | 225.00 | 225.00 | 146.96 | 0 |
| 2022-08-25 | 225.00 | 225.00 | 220.50 | 225.00 | 146.96 | 92 |
| 2022-08-24 | 225.00 | 225.00 | 220.50 | 225.00 | 146.96 | 1,250 |
| 2022-08-23 | 225.00 | 225.00 | 225.00 | 225.00 | 146.96 | 0 |
| 2022-08-22 | 225.00 | 225.00 | 210.00 | 225.00 | 146.96 | 136 |
| 2022-08-19 | 225.00 | 225.00 | 225.00 | 225.00 | 146.96 | 0 |
| 2022-08-18 | 225.00 | 225.00 | 225.00 | 225.00 | 146.96 | 0 |
| 2022-08-17 | 228.00 | 228.00 | 220.00 | 225.00 | 146.96 | 1,307 |
| 2022-08-16 | 230.00 | 230.00 | 220.00 | 230.00 | 150.22 | 8 |
| 2022-08-15 | 230.00 | 230.00 | 228.00 | 230.00 | 150.22 | 22 |
| 2022-08-12 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-08-11 | 230.00 | 230.00 | 220.00 | 230.00 | 150.22 | 7 |
| 2022-08-10 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-08-09 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-08-08 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-08-05 | 230.00 | 230.00 | 205.00 | 230.00 | 150.22 | 2,253 |
| 2022-08-04 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-08-03 | 230.00 | 230.00 | 223.00 | 230.00 | 150.22 | 200 |
| 2022-08-02 | 235.00 | 235.00 | 223.00 | 235.00 | 153.49 | 95 |
| 2022-08-01 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-07-29 | 235.00 | 235.00 | 220.00 | 235.00 | 153.49 | 2,096 |
| 2022-07-28 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-07-27 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-07-26 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-07-25 | 240.00 | 244.00 | 240.00 | 240.00 | 156.76 | 246 |
| 2022-07-22 | 240.00 | 244.00 | 240.00 | 240.00 | 156.76 | 4 |
| 2022-07-21 | 240.00 | 240.00 | 220.00 | 240.00 | 156.76 | 18 |
| 2022-07-20 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-07-19 | 240.00 | 240.00 | 225.00 | 240.00 | 156.76 | 1,336 |
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.