FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-04-19 | 230.00 | 240.00 | 230.00 | 230.00 | 150.22 | 1,000 |
| 2022-04-14 | 227.00 | 227.00 | 227.00 | 227.00 | 148.27 | 0 |
| 2022-04-13 | 227.00 | 227.00 | 227.00 | 227.00 | 148.27 | 0 |
| 2022-04-12 | 227.00 | 227.00 | 227.00 | 227.00 | 148.27 | 0 |
| 2022-04-11 | 227.00 | 234.00 | 225.00 | 227.00 | 148.27 | 4,393 |
| 2022-04-08 | 220.00 | 234.00 | 210.00 | 222.00 | 145.00 | 35,146 |
| 2022-04-07 | 220.00 | 220.00 | 220.00 | 220.00 | 143.69 | 0 |
| 2022-04-06 | 235.00 | 242.00 | 210.00 | 225.00 | 146.96 | 3,574 |
| 2022-04-05 | 235.00 | 235.00 | 220.00 | 235.00 | 153.49 | 300 |
| 2022-04-04 | 235.00 | 235.00 | 220.00 | 235.00 | 153.49 | 540 |
| 2022-04-01 | 235.00 | 242.00 | 226.00 | 235.00 | 153.49 | 566 |
| 2022-03-31 | 235.00 | 242.00 | 226.00 | 235.00 | 153.49 | 277 |
| 2022-03-30 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-29 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-28 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-25 | 235.00 | 244.00 | 220.00 | 235.00 | 153.49 | 1,009 |
| 2022-03-24 | 235.00 | 235.00 | 220.00 | 235.00 | 153.49 | 776 |
| 2022-03-23 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-22 | 235.00 | 235.00 | 221.80 | 235.00 | 153.49 | 514 |
| 2022-03-21 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-18 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-17 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-16 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-15 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-14 | 235.00 | 235.00 | 228.00 | 235.00 | 153.49 | 2,000 |
| 2022-03-11 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-10 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-09 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-08 | 235.00 | 235.00 | 228.00 | 235.00 | 153.49 | 650 |
| 2022-03-07 | 235.00 | 235.00 | 228.00 | 235.00 | 153.49 | 112 |
| 2022-03-04 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-03 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-02 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-03-01 | 235.00 | 249.25 | 235.00 | 235.00 | 153.49 | 138 |
| 2022-02-28 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-02-25 | 235.00 | 235.00 | 228.00 | 235.00 | 153.49 | 2,202 |
| 2022-02-24 | 235.00 | 235.00 | 228.00 | 235.00 | 153.49 | 500 |
| 2022-02-23 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-02-22 | 235.00 | 235.00 | 231.00 | 235.00 | 153.49 | 741 |
| 2022-02-21 | 235.00 | 235.00 | 231.00 | 235.00 | 153.49 | 30 |
| 2022-02-18 | 235.00 | 235.00 | 231.00 | 235.00 | 153.49 | 83 |
| 2022-02-17 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-02-16 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-02-15 | 235.00 | 249.25 | 235.00 | 235.00 | 153.49 | 20 |
| 2022-02-14 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-02-11 | 235.00 | 235.00 | 235.00 | 235.00 | 153.49 | 0 |
| 2022-02-10 | 235.00 | 235.00 | 230.80 | 235.00 | 153.49 | 7 |
| 2022-02-09 | 230.00 | 235.00 | 230.00 | 235.00 | 153.49 | 100 |
| 2022-02-08 | 230.00 | 250.00 | 230.00 | 230.00 | 150.22 | 2 |
| 2022-02-07 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-02-04 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-02-03 | 230.00 | 249.00 | 230.00 | 230.00 | 150.22 | 100 |
| 2022-02-02 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-02-01 | 231.00 | 250.00 | 231.00 | 250.00 | 163.29 | 1,690 |
| 2022-01-31 | 230.00 | 250.00 | 230.00 | 230.00 | 150.22 | 3,000 |
| 2022-01-28 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-01-27 | 230.00 | 230.00 | 230.00 | 230.00 | 150.22 | 0 |
| 2022-01-26 | 230.00 | 230.00 | 225.00 | 230.00 | 150.22 | 646 |
| 2022-01-25 | 230.00 | 230.00 | 210.00 | 230.00 | 150.22 | 93 |
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.