FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 215.00 | 215.00 | 200.00 | 210.00 | 152.32 | 5,950 |
| 2025-08-15 | 215.00 | 220.00 | 210.10 | 220.00 | 159.57 | 3,542 |
| 2025-08-14 | 215.00 | 215.00 | 210.10 | 215.00 | 155.95 | 1,150 |
| 2025-08-13 | 215.00 | 220.00 | 215.00 | 215.00 | 155.95 | 2,000 |
| 2025-08-12 | 215.00 | 215.00 | 215.00 | 215.00 | 155.95 | 1,000 |
| 2025-08-11 | 215.00 | 215.00 | 204.00 | 215.00 | 155.95 | 4,150 |
| 2025-08-08 | 220.00 | 220.00 | 220.00 | 220.00 | 159.57 | 0 |
| 2025-08-07 | 220.00 | 220.00 | 210.00 | 220.00 | 159.57 | 1,000 |
| 2025-08-06 | 225.00 | 225.00 | 211.50 | 225.00 | 163.20 | 1,025 |
| 2025-08-05 | 225.00 | 240.00 | 223.20 | 225.00 | 163.20 | 3,163 |
| 2025-08-04 | 230.00 | 235.00 | 225.00 | 230.00 | 166.83 | 13,560 |
| 2025-08-01 | 240.00 | 240.00 | 230.00 | 240.00 | 174.08 | 25,170 |
| 2025-07-31 | 218.00 | 260.00 | 211.00 | 236.00 | 171.18 | 12,955 |
| 2025-07-30 | 215.00 | 220.00 | 212.00 | 218.00 | 158.12 | 7,177 |
| 2025-07-29 | 200.00 | 215.00 | 200.00 | 215.00 | 155.95 | 3,952 |
| 2025-07-28 | 189.90 | 205.00 | 189.90 | 195.00 | 141.44 | 6,138 |
| 2025-07-25 | 190.00 | 190.00 | 184.45 | 185.00 | 134.19 | 43,685 |
| 2025-07-24 | 193.00 | 193.00 | 193.00 | 193.00 | 139.99 | 0 |
| 2025-07-23 | 193.00 | 196.50 | 193.00 | 193.00 | 139.99 | 4,540 |
| 2025-07-22 | 195.00 | 197.50 | 191.00 | 194.00 | 140.71 | 19,004 |
| 2025-07-21 | 191.00 | 197.50 | 191.00 | 195.00 | 141.44 | 3,022 |
| 2025-07-18 | 193.00 | 196.50 | 193.00 | 193.00 | 139.99 | 2,000 |
| 2025-07-17 | 193.00 | 196.50 | 193.00 | 193.00 | 139.99 | 1,551 |
| 2025-07-16 | 193.00 | 194.00 | 193.00 | 193.00 | 139.99 | 600 |
| 2025-07-15 | 190.50 | 193.00 | 186.00 | 193.00 | 139.99 | 10,884 |
| 2025-07-14 | 191.15 | 191.15 | 185.00 | 190.50 | 138.18 | 11,117 |
| 2025-07-11 | 198.00 | 200.00 | 194.40 | 195.00 | 141.44 | 4,080 |
| 2025-07-10 | 195.00 | 199.90 | 191.00 | 195.00 | 141.44 | 1,000 |
| 2025-07-09 | 195.00 | 195.00 | 194.40 | 195.00 | 141.44 | 42 |
| 2025-07-08 | 195.00 | 195.00 | 191.00 | 195.00 | 141.44 | 1,123 |
| 2025-07-07 | 192.50 | 200.00 | 188.00 | 195.00 | 141.44 | 5,687 |
| 2025-07-04 | 192.50 | 192.50 | 188.00 | 192.50 | 139.63 | 102 |
| 2025-07-03 | 190.00 | 192.50 | 190.00 | 192.50 | 139.63 | 2,500 |
| 2025-07-02 | 185.00 | 190.00 | 181.00 | 185.00 | 134.19 | 7,696 |
| 2025-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | 134.19 | 0 |
| 2025-06-30 | 185.00 | 189.90 | 185.00 | 185.00 | 134.19 | 2,662 |
| 2025-06-27 | 185.00 | 185.00 | 185.00 | 185.00 | 134.19 | 508 |
| 2025-06-26 | 185.00 | 188.00 | 180.10 | 185.00 | 134.19 | 2,002 |
| 2025-06-25 | 185.00 | 185.00 | 180.00 | 185.00 | 134.19 | 1,933 |
| 2025-06-24 | 185.00 | 185.00 | 185.00 | 185.00 | 134.19 | 0 |
| 2025-06-23 | 185.00 | 189.90 | 181.50 | 185.00 | 134.19 | 6,953 |
| 2025-06-20 | 185.00 | 190.00 | 185.00 | 185.00 | 134.19 | 547 |
| 2025-06-19 | 185.00 | 190.00 | 182.50 | 185.00 | 134.19 | 4,449 |
| 2025-06-18 | 185.00 | 185.00 | 183.60 | 185.00 | 134.19 | 99 |
| 2025-06-17 | 185.00 | 190.00 | 182.50 | 185.00 | 134.19 | 2,526 |
| 2025-06-16 | 185.00 | 190.00 | 181.50 | 185.00 | 134.19 | 3,244 |
| 2025-06-13 | 185.00 | 190.00 | 185.00 | 185.00 | 134.19 | 2,001 |
| 2025-06-12 | 185.00 | 188.00 | 182.50 | 182.50 | 132.37 | 2,930 |
| 2025-06-11 | 185.00 | 188.00 | 185.00 | 185.00 | 134.19 | 3,193 |
| 2025-06-10 | 191.00 | 191.60 | 185.00 | 185.00 | 134.19 | 5,646 |
| 2025-06-09 | 191.00 | 191.00 | 190.05 | 191.00 | 138.54 | 795 |
| 2025-06-06 | 192.50 | 194.00 | 192.50 | 192.50 | 139.63 | 734 |
| 2025-06-05 | 192.50 | 194.00 | 192.50 | 192.50 | 139.63 | 510 |
| 2025-06-04 | 192.50 | 192.50 | 190.00 | 192.50 | 139.63 | 2,800 |
| 2025-06-03 | 192.50 | 192.50 | 192.50 | 192.50 | 139.63 | 0 |
| 2025-06-02 | 194.00 | 194.00 | 190.00 | 192.50 | 139.63 | 3,432 |
| 2025-05-30 | 195.00 | 200.00 | 195.00 | 195.00 | 141.44 | 4,953 |
| 2025-05-29 | 195.00 | 199.90 | 195.00 | 195.00 | 141.44 | 19,915 |
| 2025-05-28 | 200.00 | 204.60 | 190.20 | 200.00 | 145.07 | 1,133 |
| 2025-05-27 | 205.00 | 212.70 | 190.20 | 200.00 | 145.07 | 4,355 |
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.