FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 240.00 | 244.00 | 240.00 | 240.00 | 156.76 | 184 |
| 2022-07-15 | 245.00 | 245.00 | 230.00 | 240.00 | 156.76 | 2,902 |
| 2022-07-14 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-07-13 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 159 |
| 2022-07-12 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-07-11 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-07-08 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-07-07 | 245.00 | 264.00 | 245.00 | 245.00 | 160.02 | 2,000 |
| 2022-07-06 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-07-05 | 240.00 | 245.50 | 240.00 | 240.00 | 156.76 | 1,000 |
| 2022-07-04 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-07-01 | 230.00 | 235.50 | 230.00 | 230.00 | 150.22 | 2,000 |
| 2022-06-30 | 225.00 | 225.00 | 225.00 | 225.00 | 146.96 | 0 |
| 2022-06-29 | 225.00 | 225.00 | 225.00 | 225.00 | 146.96 | 0 |
| 2022-06-28 | 225.00 | 225.00 | 213.00 | 225.00 | 146.96 | 149 |
| 2022-06-27 | 215.00 | 225.00 | 205.00 | 225.00 | 146.96 | 7,200 |
| 2022-06-24 | 215.00 | 215.00 | 210.00 | 215.00 | 140.43 | 1,490 |
| 2022-06-23 | 235.00 | 235.00 | 210.00 | 230.00 | 150.22 | 1,446 |
| 2022-06-22 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-21 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-20 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-17 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-16 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-15 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-14 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-13 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-10 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-09 | 245.00 | 257.00 | 245.00 | 245.00 | 160.02 | 28 |
| 2022-06-08 | 245.00 | 245.00 | 220.00 | 245.00 | 160.02 | 2,167 |
| 2022-06-07 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-06 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-06-01 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-05-31 | 245.00 | 245.00 | 245.00 | 245.00 | 160.02 | 0 |
| 2022-05-30 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-27 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-26 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-25 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-24 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-23 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-20 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-19 | 240.00 | 240.00 | 240.00 | 240.00 | 156.76 | 0 |
| 2022-05-18 | 240.00 | 240.00 | 230.00 | 240.00 | 156.76 | 2,268 |
| 2022-05-17 | 250.00 | 250.00 | 250.00 | 250.00 | 163.29 | 0 |
| 2022-05-16 | 250.00 | 250.00 | 232.40 | 250.00 | 163.29 | 1,230 |
| 2022-05-13 | 250.00 | 250.00 | 238.00 | 250.00 | 163.29 | 7 |
| 2022-05-12 | 250.00 | 267.60 | 238.00 | 250.00 | 163.29 | 349 |
| 2022-05-11 | 250.00 | 267.60 | 236.00 | 250.00 | 163.29 | 1,298 |
| 2022-05-10 | 250.00 | 270.00 | 236.00 | 250.00 | 163.29 | 1,250 |
| 2022-05-09 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-05-06 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-05-05 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-05-04 | 235.00 | 235.00 | 230.00 | 235.00 | 153.49 | 219 |
| 2022-05-03 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-04-29 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-04-28 | 235.00 | 235.00 | 230.00 | 235.00 | 153.49 | 825 |
| 2022-04-27 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-04-26 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-04-25 | 235.00 | 250.00 | 230.00 | 235.00 | 153.49 | 500 |
| 2022-04-22 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-04-21 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
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.