FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	135.00	140.00	130.10	135.00	130.10	1,144
2026-07-29	142.50	144.70	132.25	140.00	134.92	14,562
2026-07-28	151.30	151.30	135.00	147.50	142.15	7,155
2026-07-27	152.50	152.50	151.00	152.50	146.96	3,485
2026-07-24	152.50	152.50	152.00	152.50	146.96	61
2026-07-23	152.50	152.50	152.15	152.50	146.96	5,979
2026-07-22	152.50	153.80	152.50	152.50	146.96	192
2026-07-21	155.00	155.00	150.05	152.50	146.96	4,925
2026-07-20	157.50	157.50	155.00	155.00	149.37	453
2026-07-17	157.50	159.50	155.10	157.50	151.78	662
2026-07-16	160.00	161.30	155.05	157.50	151.78	10,588
2026-07-15	155.00	164.00	155.00	160.00	154.19	17,213
2026-07-14	155.00	158.00	150.50	155.00	149.37	16,075
2026-07-13	155.00	155.00	154.00	155.00	149.37	2,500
2026-07-10	155.00	155.00	150.50	155.00	149.37	2,478
2026-07-09	155.00	155.00	155.00	155.00	149.37	0
2026-07-08	155.00	155.00	155.00	155.00	149.37	0
2026-07-07	155.00	160.00	154.00	155.00	149.37	3,685
2026-07-06	155.00	159.90	155.00	155.00	149.37	1,903
2026-07-03	155.00	159.90	155.00	155.00	149.37	13
2026-07-02	167.50	180.00	151.50	155.00	149.37	17,506
2026-07-01	167.50	167.50	155.00	167.50	161.42	5,964
2026-06-30	167.50	167.50	155.60	167.50	161.42	5,898
2026-06-29	167.50	167.50	160.00	167.50	161.42	2,217
2026-06-26	167.50	167.50	156.00	167.50	161.42	3,285
2026-06-25	157.50	167.50	150.00	167.50	161.42	18,707
2026-06-24	162.55	162.55	151.00	157.50	151.78	7,209
2026-06-23	170.00	178.00	165.00	167.00	160.94	15,707
2026-06-22	170.00	180.00	167.00	167.00	160.94	16,715
2026-06-19	170.00	180.00	170.00	170.00	163.83	596
2026-06-18	170.00	179.80	170.00	170.00	163.83	5,360
2026-06-17	182.00	182.00	163.55	167.00	160.94	16,128
2026-06-16	205.00	209.00	182.00	184.00	177.32	26,051
2026-06-15	205.00	208.19	200.10	205.00	197.56	5,928
2026-06-12	205.00	208.40	200.00	205.00	197.56	4,414
2026-06-11	205.00	209.70	192.00	205.00	197.56	3,687
2026-06-10	205.00	210.00	200.00	205.00	197.56	1,850
2026-06-09	210.00	215.00	201.00	205.00	197.56	16,252
2026-06-08	210.00	216.40	201.00	210.00	202.38	9,269
2026-06-05	220.00	230.00	205.00	210.00	202.38	9,572
2026-06-04	268.00	268.00	211.00	220.00	212.01	33,038
2026-06-03	290.00	300.00	262.50	275.00	265.02	118,714
2026-06-02	284.00	296.88	280.00	290.00	279.47	34,402
2026-06-01	283.00	298.00	278.00	284.00	273.69	60,263
2026-05-29	283.00	286.00	283.00	283.00	272.73	101,522
2026-05-28	275.00	295.00	275.00	277.00	266.94	67,837
2026-05-27	275.00	278.00	275.00	275.00	265.02	19,660
2026-05-26	260.20	280.00	260.20	275.00	265.02	34,412
2026-05-22	228.00	300.00	228.00	255.00	245.74	55,707
2026-05-21	228.00	230.00	225.00	225.00	216.83	2,348
2026-05-20	231.00	231.80	228.00	228.00	219.72	10,106
2026-05-19	231.50	231.50	230.00	231.00	222.61	5,750
2026-05-18	240.00	245.00	230.00	240.00	231.29	10,729
2026-05-15	240.00	245.00	235.00	240.00	231.29	240
2026-05-14	240.00	248.00	240.00	240.00	231.29	21
2026-05-13	240.00	240.00	240.00	240.00	231.29	0
2026-05-12	240.00	240.00	240.00	240.00	231.29	0
2026-05-11	240.00	240.00	235.00	240.00	231.29	2,130
2026-05-08	245.00	263.40	245.00	245.00	236.11	5,750
2026-05-07	240.00	246.00	240.00	240.00	231.29	201

← NewerPage 2 of 22 · 1,269 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.