FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	230.00	230.00	225.00	230.00	150.22	78
2022-01-21	230.00	230.00	230.00	230.00	150.22	0
2022-01-20	230.00	230.00	225.00	230.00	150.22	1,000
2022-01-19	230.00	230.00	225.00	230.00	150.22	667
2022-01-18	230.00	249.60	230.00	230.00	150.22	95
2022-01-17	230.00	248.00	230.00	230.00	150.22	109
2022-01-14	230.00	248.00	230.00	230.00	150.22	4,448
2022-01-13	230.00	249.00	230.00	230.00	150.22	20
2022-01-12	230.00	230.00	212.00	230.00	150.22	600
2022-01-11	230.00	230.00	230.00	230.00	150.22	0
2022-01-10	215.00	230.00	215.00	230.00	150.22	18,980
2022-01-07	210.00	214.00	200.00	210.00	137.16	2,030
2022-01-06	210.00	214.00	210.00	210.00	137.16	348
2022-01-05	210.00	214.00	200.00	210.00	137.16	4,517
2022-01-04	215.00	215.00	214.00	215.00	140.43	172
2021-12-31	215.00	215.00	215.00	215.00	140.43	0
2021-12-30	215.00	215.00	210.00	215.00	140.43	1,243
2021-12-29	215.00	219.50	215.00	215.00	140.43	110
2021-12-24	215.00	215.00	215.00	215.00	140.43	0
2021-12-23	215.00	215.00	210.00	215.00	140.43	1,280
2021-12-22	215.00	215.00	214.00	215.00	140.43	115
2021-12-21	215.00	215.00	215.00	215.00	140.43	0
2021-12-20	215.00	215.00	215.00	215.00	140.43	0
2021-12-17	215.00	215.00	215.00	215.00	140.43	3,200
2021-12-16	215.00	215.00	215.00	215.00	140.43	0
2021-12-15	215.00	220.00	210.60	215.00	140.43	2,022
2021-12-14	215.00	215.00	215.00	215.00	140.43	0
2021-12-13	215.00	219.90	215.00	215.00	140.43	4,516
2021-12-10	215.00	215.00	215.00	215.00	140.43	0
2021-12-09	215.00	215.00	215.00	215.00	140.43	265
2021-12-08	219.90	219.90	215.00	215.00	140.43	200
2021-12-07	215.00	215.00	215.00	215.00	140.43	0
2021-12-06	215.00	215.00	215.00	215.00	140.43	0
2021-12-03	215.00	215.00	215.00	215.00	140.43	500
2021-12-02	220.00	220.00	215.00	215.00	140.43	484
2021-12-01	235.00	235.00	235.00	235.00	152.84	0
2021-11-30	235.00	235.00	235.00	235.00	152.84	0
2021-11-29	235.00	235.00	220.00	235.00	152.84	3,082
2021-11-26	245.00	245.00	245.00	245.00	159.34	0
2021-11-25	245.00	245.00	245.00	245.00	159.34	0
2021-11-24	245.00	245.00	236.00	245.00	159.34	37
2021-11-23	245.00	245.00	236.00	245.00	159.34	74
2021-11-22	245.00	245.00	237.00	245.00	159.34	1,640
2021-11-19	245.00	245.00	237.00	245.00	159.34	500
2021-11-18	245.00	245.00	230.00	245.00	159.34	243
2021-11-17	230.00	230.00	230.00	230.00	149.59	0
2021-11-16	230.00	230.00	225.00	230.00	149.59	758
2021-11-15	230.00	236.00	225.00	230.00	149.59	188,719
2021-11-12	230.00	230.00	225.00	230.00	149.59	1,213
2021-11-11	230.00	239.25	230.00	230.00	149.59	528
2021-11-10	225.00	239.60	225.00	225.00	146.33	2,049
2021-11-09	220.00	220.00	220.00	220.00	143.08	0
2021-11-08	220.00	220.00	220.00	220.00	143.08	37
2021-11-05	220.00	232.00	220.00	220.00	143.08	24
2021-11-04	220.00	220.00	210.00	220.00	143.08	5,943
2021-11-03	225.00	225.00	220.00	225.00	146.33	281
2021-11-02	225.00	225.00	220.00	225.00	146.33	700
2021-11-01	220.00	239.60	220.00	225.00	146.33	3,230
2021-10-29	220.00	220.00	220.00	220.00	143.08	301
2021-10-28	220.00	220.00	220.00	220.00	143.08	1,200

← NewerPage 21 of 22 · 1,262 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.