FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	240.00	240.00	240.00	240.00	231.29	0
2026-05-05	240.00	240.00	231.00	240.00	231.29	90
2026-05-01	240.00	246.00	240.00	240.00	231.29	2,698
2026-04-30	240.00	246.00	235.00	240.00	231.29	10,236
2026-04-29	240.00	240.00	232.00	240.00	231.29	8
2026-04-28	241.00	241.00	238.00	240.00	231.29	676
2026-04-27	245.00	246.50	241.00	245.00	236.11	4,320
2026-04-24	245.00	245.00	245.00	245.00	236.11	2,500
2026-04-23	245.00	245.00	240.00	245.00	236.11	16,654
2026-04-22	245.00	245.00	240.10	245.00	236.11	67
2026-04-21	245.00	245.00	245.00	245.00	236.11	0
2026-04-20	245.00	246.50	240.00	245.00	236.11	13,304
2026-04-17	246.00	246.50	246.00	246.00	237.07	6,229
2026-04-16	245.00	246.50	240.00	245.00	236.11	1,502
2026-04-15	245.00	248.00	245.00	245.00	236.11	141
2026-04-14	245.00	250.00	235.00	245.00	236.11	9,961
2026-04-13	245.00	245.00	245.00	245.00	236.11	0
2026-04-10	245.00	250.00	245.00	245.00	236.11	9,000
2026-04-09	245.00	250.00	230.30	245.00	236.11	7,141
2026-04-08	250.00	255.00	238.00	245.00	236.11	1,191
2026-04-07	250.00	256.00	240.00	250.00	240.92	4,358
2026-04-02	250.00	255.00	240.00	250.00	240.92	2,461
2026-04-01	250.00	250.00	242.25	250.00	240.92	1,833
2026-03-31	250.00	250.00	240.00	250.00	240.92	1,195
2026-03-30	250.00	250.00	242.25	250.00	240.92	268
2026-03-27	250.00	256.00	242.25	250.00	240.92	868
2026-03-26	250.00	260.00	250.00	250.00	240.92	65
2026-03-25	250.00	259.80	250.00	250.00	240.92	1,400
2026-03-24	250.00	250.00	242.25	250.00	240.92	661
2026-03-23	255.00	258.00	245.00	250.00	240.92	1,032
2026-03-20	255.00	258.00	253.00	255.00	245.74	2,559
2026-03-19	255.00	258.00	255.00	255.00	245.74	719
2026-03-18	255.00	255.00	255.00	255.00	245.74	0
2026-03-17	255.00	255.00	253.50	255.00	245.74	773
2026-03-16	255.00	259.50	255.00	255.00	245.74	5,428
2026-03-13	255.00	255.00	255.00	255.00	245.74	0
2026-03-12	255.00	262.00	255.00	255.00	245.74	1,022
2026-03-11	255.00	255.00	255.00	255.00	245.74	0
2026-03-10	255.00	260.00	253.50	255.00	245.74	1,745
2026-03-09	255.00	258.00	252.00	255.00	245.74	10,408
2026-03-06	255.00	258.00	255.00	255.00	245.74	2,334
2026-03-05	265.00	280.00	250.00	255.00	245.74	2,537
2026-03-04	265.00	265.00	250.00	265.00	255.38	6,118
2026-03-03	265.00	265.00	254.50	265.00	255.38	977
2026-03-02	252.00	265.00	252.00	265.00	255.38	10,483
2026-02-27	245.00	248.00	240.00	245.00	236.11	1,639
2026-02-26	247.00	249.50	242.00	245.00	236.11	1,965
2026-02-25	247.00	247.00	244.00	247.00	238.03	587
2026-02-24	247.00	247.00	247.00	247.00	238.03	0
2026-02-23	247.00	249.00	244.06	247.00	238.03	878
2026-02-20	247.00	249.00	247.00	247.00	238.03	434
2026-02-19	247.00	250.00	244.06	247.00	238.03	7,522
2026-02-18	249.00	249.00	247.00	247.00	238.03	962
2026-02-17	254.00	254.00	248.20	254.00	244.78	537
2026-02-16	254.00	258.00	254.00	254.00	244.78	1,187
2026-02-13	254.00	254.00	254.00	254.00	244.78	1,747
2026-02-12	254.00	254.00	254.00	254.00	244.78	1,225
2026-02-11	250.00	254.00	250.00	254.00	244.78	8,381
2026-02-10	247.00	250.00	244.00	249.00	239.96	6,467
2026-02-09	247.00	250.00	247.00	247.00	238.03	9,001

← NewerPage 3 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.