FIH Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	245.00	250.00	245.00	245.00	236.11	7,000
2026-02-05	245.00	245.00	242.50	245.00	236.11	150
2026-02-04	245.00	249.90	245.00	245.00	236.11	1,232
2026-02-03	245.00	245.00	245.00	245.00	236.11	35
2026-02-02	245.00	248.00	245.00	245.00	236.11	3,050
2026-01-30	245.00	245.00	245.00	245.00	236.11	158
2026-01-29	245.00	248.00	245.00	245.00	236.11	2
2026-01-28	245.00	245.00	240.00	245.00	236.11	750
2026-01-27	240.00	240.00	240.00	240.00	231.29	10,000
2026-01-26	247.00	247.00	240.00	245.00	236.11	16,770
2026-01-23	248.00	249.96	246.92	248.00	239.00	241
2026-01-22	248.00	248.00	247.38	248.00	239.00	361
2026-01-21	250.02	250.02	246.00	249.00	239.96	7,700
2026-01-20	251.00	251.00	250.00	251.00	241.89	1,560
2026-01-19	251.00	251.00	251.00	251.00	241.89	0
2026-01-16	251.00	251.70	251.00	251.00	241.89	2
2026-01-15	250.46	250.46	250.00	250.00	240.92	8,292
2026-01-14	251.00	251.00	251.00	251.00	241.89	0
2026-01-13	251.00	251.00	250.50	251.00	241.89	5,700
2026-01-12	260.00	263.86	251.00	251.00	241.89	6,173
2026-01-09	249.00	265.00	245.00	260.00	250.56	7,774
2026-01-08	249.00	257.82	249.00	249.00	239.96	5,007
2026-01-07	249.00	257.82	243.78	249.00	238.76	434
2026-01-06	248.00	258.00	248.00	249.00	238.76	1,109
2026-01-05	240.00	249.80	231.00	240.00	230.13	43
2026-01-02	240.00	249.80	240.00	240.00	230.13	13
2025-12-31	240.00	240.00	240.00	240.00	230.13	0
2025-12-30	240.00	240.00	238.00	240.00	230.13	126
2025-12-29	240.00	249.80	240.00	240.00	230.13	20
2025-12-24	240.00	249.80	238.00	240.00	230.13	1,539
2025-12-23	240.00	250.00	240.00	240.00	230.13	530
2025-12-22	244.00	249.00	240.00	240.00	230.13	174
2025-12-19	244.00	245.00	240.00	240.00	230.13	5,020
2025-12-18	240.00	240.00	238.00	240.00	230.13	500
2025-12-17	240.00	241.15	240.00	240.00	230.13	7,295
2025-12-16	240.00	240.00	230.00	240.00	230.13	1
2025-12-15	240.00	246.00	240.00	240.00	230.13	6,440
2025-12-12	240.00	240.00	240.00	240.00	230.13	0
2025-12-11	240.00	250.00	240.00	240.00	230.13	18,560
2025-12-10	241.15	250.00	241.15	250.00	239.71	21,383
2025-12-09	240.00	245.00	230.00	240.00	230.13	8,920
2025-12-08	240.00	250.00	232.11	240.00	230.13	3,619
2025-12-05	240.00	240.00	240.00	240.00	230.13	0
2025-12-04	240.00	250.00	230.20	240.00	230.13	5,718
2025-12-03	240.00	240.00	240.00	240.00	230.13	0
2025-12-02	240.00	240.00	240.00	240.00	230.13	0
2025-12-01	240.00	240.00	240.00	240.00	230.13	0
2025-11-28	240.00	240.00	232.11	240.00	230.13	5,000
2025-11-27	240.00	240.00	230.20	240.00	230.13	27,996
2025-11-26	240.00	247.00	230.00	240.00	230.13	8,529
2025-11-25	249.00	250.00	232.00	245.00	234.92	13,401
2025-11-24	249.00	255.30	249.00	249.00	238.76	19
2025-11-21	245.50	249.00	245.50	249.00	238.76	1,078
2025-11-20	249.00	258.00	245.50	249.00	238.76	736
2025-11-19	249.00	255.30	245.50	249.00	238.76	921
2025-11-18	249.00	258.00	245.00	249.00	238.76	1,998
2025-11-17	246.50	254.00	246.50	249.00	238.76	9,839
2025-11-14	245.00	250.00	242.00	245.00	234.92	10,487
2025-11-13	245.00	250.00	243.00	245.00	234.92	16,861
2025-11-12	242.00	246.00	238.50	245.00	234.92	4,517

← NewerPage 4 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.