FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 238.00 | 242.00 | 238.00 | 242.00 | 232.04 | 225 |
| 2025-11-10 | 238.00 | 245.84 | 235.76 | 238.00 | 228.21 | 2,703 |
| 2025-11-07 | 238.00 | 245.84 | 235.00 | 238.00 | 228.21 | 1,622 |
| 2025-11-06 | 238.00 | 246.00 | 238.00 | 238.00 | 228.21 | 209 |
| 2025-11-05 | 238.00 | 238.50 | 235.00 | 238.00 | 228.21 | 7,175 |
| 2025-11-04 | 238.00 | 245.00 | 232.00 | 238.00 | 228.21 | 5,038 |
| 2025-11-03 | 218.00 | 245.00 | 210.00 | 238.00 | 228.21 | 27,661 |
| 2025-10-31 | 203.50 | 230.00 | 203.50 | 213.00 | 204.24 | 18,847 |
| 2025-10-30 | 200.00 | 203.75 | 190.20 | 200.00 | 191.77 | 3,647 |
| 2025-10-29 | 200.00 | 208.00 | 200.00 | 200.00 | 191.77 | 2,185 |
| 2025-10-28 | 200.00 | 205.00 | 200.00 | 200.00 | 191.77 | 40 |
| 2025-10-27 | 200.00 | 205.00 | 190.38 | 200.00 | 191.77 | 2,056 |
| 2025-10-24 | 202.00 | 206.00 | 194.16 | 200.00 | 191.77 | 1,739 |
| 2025-10-23 | 202.00 | 207.90 | 202.00 | 202.00 | 193.69 | 3,397 |
| 2025-10-22 | 204.00 | 207.90 | 194.16 | 202.00 | 193.69 | 6,003 |
| 2025-10-21 | 205.00 | 208.00 | 200.00 | 204.00 | 195.61 | 5,576 |
| 2025-10-20 | 205.00 | 208.00 | 205.00 | 205.00 | 196.57 | 2,048 |
| 2025-10-17 | 205.00 | 209.90 | 205.00 | 205.00 | 196.57 | 200 |
| 2025-10-16 | 205.00 | 205.00 | 200.00 | 205.00 | 196.57 | 3,195 |
| 2025-10-15 | 205.00 | 208.00 | 200.00 | 205.00 | 196.57 | 333 |
| 2025-10-14 | 205.00 | 209.90 | 200.00 | 205.00 | 196.57 | 579 |
| 2025-10-13 | 210.00 | 210.00 | 205.00 | 205.00 | 196.57 | 2,251 |
| 2025-10-10 | 216.00 | 216.00 | 200.12 | 205.00 | 196.57 | 7,514 |
| 2025-10-09 | 225.00 | 226.00 | 212.18 | 218.00 | 209.03 | 8,270 |
| 2025-10-08 | 233.00 | 237.00 | 222.00 | 228.00 | 218.62 | 6,403 |
| 2025-10-07 | 233.00 | 238.00 | 227.00 | 233.00 | 223.41 | 3,094 |
| 2025-10-06 | 233.00 | 233.00 | 226.00 | 233.00 | 223.41 | 2,958 |
| 2025-10-03 | 233.00 | 233.00 | 220.10 | 233.00 | 223.41 | 6,489 |
| 2025-10-02 | 235.00 | 239.90 | 230.10 | 235.00 | 225.33 | 1,528 |
| 2025-10-01 | 235.00 | 235.00 | 230.10 | 235.00 | 225.33 | 3,500 |
| 2025-09-30 | 240.00 | 240.00 | 232.00 | 240.00 | 230.13 | 1,560 |
| 2025-09-29 | 240.00 | 240.00 | 230.00 | 240.00 | 230.13 | 7,071 |
| 2025-09-26 | 248.00 | 248.00 | 232.33 | 240.00 | 230.13 | 11,672 |
| 2025-09-25 | 273.30 | 273.30 | 230.00 | 260.00 | 249.30 | 32,415 |
| 2025-09-24 | 300.00 | 330.00 | 292.00 | 310.00 | 224.85 | 27,701 |
| 2025-09-23 | 283.55 | 310.00 | 283.55 | 300.00 | 217.60 | 8,968 |
| 2025-09-22 | 295.00 | 300.00 | 284.50 | 295.00 | 213.97 | 28,502 |
| 2025-09-19 | 285.00 | 305.00 | 280.30 | 295.00 | 213.97 | 13,030 |
| 2025-09-18 | 285.00 | 300.00 | 280.00 | 300.00 | 217.60 | 133,338 |
| 2025-09-17 | 285.00 | 300.00 | 270.00 | 285.00 | 206.72 | 10,544 |
| 2025-09-16 | 285.00 | 310.00 | 285.00 | 285.00 | 206.72 | 15,641 |
| 2025-09-15 | 275.00 | 290.00 | 275.00 | 275.00 | 199.47 | 27,899 |
| 2025-09-12 | 270.00 | 280.00 | 265.00 | 270.00 | 195.84 | 6,267 |
| 2025-09-11 | 265.00 | 280.00 | 260.00 | 270.00 | 195.84 | 15,019 |
| 2025-09-10 | 254.00 | 280.00 | 254.00 | 265.00 | 192.21 | 4,090 |
| 2025-09-09 | 250.00 | 270.00 | 235.00 | 250.00 | 181.33 | 4,606 |
| 2025-09-08 | 245.00 | 262.00 | 230.00 | 250.00 | 181.33 | 6,175 |
| 2025-09-05 | 245.00 | 259.70 | 232.00 | 245.00 | 177.71 | 4,466 |
| 2025-09-04 | 255.00 | 265.00 | 235.00 | 245.00 | 177.71 | 8,204 |
| 2025-09-03 | 255.00 | 268.00 | 242.00 | 255.00 | 184.96 | 7,381 |
| 2025-09-02 | 255.00 | 268.00 | 242.00 | 255.00 | 184.96 | 7,889 |
| 2025-09-01 | 236.00 | 300.00 | 236.00 | 255.00 | 184.96 | 27,339 |
| 2025-08-29 | 230.00 | 240.00 | 230.00 | 230.00 | 166.83 | 9,750 |
| 2025-08-28 | 219.70 | 266.40 | 219.70 | 230.00 | 166.83 | 9,466 |
| 2025-08-27 | 210.00 | 214.00 | 200.00 | 210.00 | 152.32 | 101,816 |
| 2025-08-26 | 210.00 | 219.80 | 210.00 | 210.00 | 152.32 | 28 |
| 2025-08-22 | 210.00 | 210.00 | 210.00 | 210.00 | 152.32 | 0 |
| 2025-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 152.32 | 0 |
| 2025-08-20 | 210.00 | 210.00 | 210.00 | 210.00 | 152.32 | 0 |
| 2025-08-19 | 210.00 | 215.00 | 210.00 | 210.00 | 152.32 | 2,000 |
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.