FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 205.00 | 213.00 | 201.00 | 205.00 | 148.69 | 3,994 |
| 2025-05-22 | 205.00 | 214.00 | 205.00 | 205.00 | 148.69 | 750 |
| 2025-05-21 | 194.00 | 217.00 | 194.00 | 205.00 | 148.69 | 28,656 |
| 2025-05-20 | 190.00 | 190.00 | 189.90 | 190.00 | 137.81 | 1,285 |
| 2025-05-19 | 178.90 | 190.00 | 178.90 | 190.00 | 137.81 | 8,726 |
| 2025-05-16 | 172.50 | 175.00 | 172.50 | 172.50 | 125.12 | 1,692 |
| 2025-05-15 | 172.50 | 179.85 | 172.50 | 172.50 | 125.12 | 1,005 |
| 2025-05-14 | 162.50 | 172.50 | 162.50 | 172.50 | 125.12 | 12,241 |
| 2025-05-13 | 162.50 | 163.25 | 162.50 | 162.50 | 117.87 | 3,175 |
| 2025-05-12 | 162.50 | 163.50 | 160.00 | 162.50 | 117.87 | 16,069 |
| 2025-05-09 | 162.50 | 163.70 | 161.00 | 162.50 | 117.87 | 20,689 |
| 2025-05-08 | 162.50 | 164.00 | 160.50 | 162.50 | 117.87 | 20,644 |
| 2025-05-07 | 162.50 | 164.00 | 162.50 | 162.50 | 117.87 | 19,040 |
| 2025-05-06 | 162.50 | 165.00 | 161.00 | 162.50 | 117.87 | 5,978 |
| 2025-05-02 | 162.50 | 162.50 | 162.50 | 162.50 | 117.87 | 0 |
| 2025-05-01 | 162.50 | 164.70 | 161.00 | 162.50 | 117.87 | 4,985 |
| 2025-04-30 | 162.50 | 162.50 | 162.50 | 162.50 | 117.87 | 0 |
| 2025-04-29 | 162.50 | 163.90 | 160.00 | 162.50 | 117.87 | 4,704 |
| 2025-04-28 | 164.00 | 164.00 | 161.00 | 162.50 | 117.87 | 15,041 |
| 2025-04-25 | 170.50 | 170.50 | 160.00 | 165.00 | 119.68 | 49,152 |
| 2025-04-24 | 172.50 | 172.50 | 166.00 | 172.50 | 125.12 | 4,989 |
| 2025-04-23 | 170.00 | 172.50 | 166.00 | 172.50 | 125.12 | 15,700 |
| 2025-04-22 | 175.00 | 180.50 | 162.50 | 170.00 | 123.31 | 21,506 |
| 2025-04-17 | 175.00 | 180.00 | 174.80 | 175.00 | 126.93 | 4,821 |
| 2025-04-16 | 191.00 | 195.00 | 174.50 | 175.00 | 126.93 | 7,249 |
| 2025-04-15 | 191.00 | 195.50 | 191.00 | 191.00 | 138.54 | 1,000 |
| 2025-04-14 | 191.00 | 199.82 | 191.00 | 191.00 | 138.54 | 500 |
| 2025-04-11 | 191.00 | 199.00 | 191.00 | 191.00 | 138.54 | 1,804 |
| 2025-04-10 | 205.00 | 209.00 | 191.00 | 191.00 | 138.54 | 3,392 |
| 2025-04-09 | 206.00 | 208.76 | 200.00 | 205.00 | 148.69 | 47,045 |
| 2025-04-08 | 204.00 | 204.00 | 204.00 | 204.00 | 147.97 | 2,512 |
| 2025-04-07 | 209.00 | 210.80 | 206.00 | 209.00 | 151.59 | 1,485 |
| 2025-04-04 | 210.00 | 210.80 | 209.00 | 209.00 | 151.59 | 230 |
| 2025-04-03 | 210.00 | 210.00 | 210.00 | 210.00 | 152.32 | 0 |
| 2025-04-02 | 211.00 | 214.00 | 211.00 | 211.00 | 153.04 | 1,000 |
| 2025-04-01 | 216.70 | 216.70 | 208.00 | 208.00 | 150.87 | 14,181 |
| 2025-03-31 | 217.00 | 220.00 | 210.00 | 217.00 | 157.40 | 21,732 |
| 2025-03-28 | 214.00 | 220.00 | 212.10 | 217.00 | 157.40 | 32,750 |
| 2025-03-27 | 217.00 | 217.00 | 210.00 | 214.00 | 155.22 | 48,045 |
| 2025-03-26 | 215.00 | 215.00 | 210.00 | 210.00 | 152.32 | 8,832 |
| 2025-03-25 | 220.00 | 220.00 | 203.00 | 219.00 | 158.85 | 17,957 |
| 2025-03-24 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 3,359 |
| 2025-03-21 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 17 |
| 2025-03-20 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 190 |
| 2025-03-19 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 1,133 |
| 2025-03-18 | 222.00 | 224.00 | 220.00 | 222.00 | 161.02 | 2,091 |
| 2025-03-17 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 741 |
| 2025-03-14 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 1,727 |
| 2025-03-13 | 222.00 | 222.00 | 222.00 | 222.00 | 161.02 | 0 |
| 2025-03-12 | 222.00 | 222.00 | 221.60 | 222.00 | 161.02 | 99 |
| 2025-03-11 | 222.00 | 222.00 | 220.00 | 222.00 | 161.02 | 228 |
| 2025-03-10 | 221.00 | 222.00 | 220.00 | 222.00 | 161.02 | 3,408 |
| 2025-03-07 | 224.00 | 224.00 | 220.00 | 222.00 | 161.02 | 2,300 |
| 2025-03-06 | 226.00 | 226.00 | 224.00 | 225.00 | 163.20 | 2,159 |
| 2025-03-05 | 229.00 | 230.00 | 229.00 | 229.00 | 166.10 | 50 |
| 2025-03-04 | 230.00 | 230.00 | 228.00 | 229.00 | 166.10 | 881 |
| 2025-03-03 | 231.00 | 234.00 | 228.00 | 231.00 | 167.55 | 419 |
| 2025-02-28 | 231.00 | 234.00 | 231.00 | 231.00 | 167.55 | 644 |
| 2025-02-27 | 231.00 | 231.00 | 231.00 | 231.00 | 167.55 | 0 |
| 2025-02-26 | 231.00 | 234.00 | 228.00 | 231.00 | 167.55 | 272 |
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.