FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 231.00 | 231.00 | 231.00 | 231.00 | 167.55 | 0 |
| 2025-02-24 | 231.00 | 231.00 | 231.00 | 231.00 | 167.55 | 0 |
| 2025-02-21 | 231.00 | 233.70 | 229.00 | 231.00 | 167.55 | 1,156 |
| 2025-02-20 | 231.00 | 234.00 | 228.00 | 231.00 | 167.55 | 3 |
| 2025-02-19 | 233.70 | 233.70 | 231.00 | 231.00 | 167.55 | 2,570 |
| 2025-02-18 | 238.00 | 238.00 | 233.00 | 234.00 | 169.73 | 4,282 |
| 2025-02-17 | 244.00 | 244.00 | 238.00 | 244.00 | 176.98 | 1,092 |
| 2025-02-14 | 244.00 | 249.00 | 238.00 | 240.00 | 174.08 | 2,512 |
| 2025-02-13 | 244.00 | 244.00 | 238.00 | 244.00 | 176.98 | 7,387 |
| 2025-02-12 | 238.70 | 247.00 | 238.70 | 244.00 | 176.98 | 1,778 |
| 2025-02-11 | 250.00 | 260.00 | 235.00 | 237.00 | 171.90 | 49,348 |
| 2025-02-10 | 252.00 | 252.00 | 250.00 | 250.00 | 181.33 | 1,403 |
| 2025-02-07 | 254.40 | 254.40 | 252.00 | 254.00 | 184.23 | 1,193 |
| 2025-02-06 | 256.00 | 256.00 | 254.80 | 256.00 | 185.68 | 39 |
| 2025-02-05 | 256.00 | 256.00 | 256.00 | 256.00 | 185.68 | 0 |
| 2025-02-04 | 256.00 | 256.00 | 256.00 | 256.00 | 185.68 | 0 |
| 2025-02-03 | 256.00 | 256.00 | 254.00 | 256.00 | 185.68 | 11 |
| 2025-01-31 | 256.00 | 256.00 | 256.00 | 256.00 | 185.68 | 0 |
| 2025-01-30 | 256.00 | 256.00 | 254.00 | 256.00 | 185.68 | 5,493 |
| 2025-01-29 | 256.00 | 256.00 | 255.20 | 256.00 | 185.68 | 400 |
| 2025-01-28 | 257.00 | 257.00 | 257.00 | 257.00 | 186.41 | 1,000 |
| 2025-01-27 | 258.00 | 258.00 | 254.00 | 258.00 | 187.14 | 604 |
| 2025-01-24 | 258.00 | 258.00 | 254.00 | 258.00 | 187.14 | 5,957 |
| 2025-01-23 | 258.00 | 258.00 | 254.00 | 258.00 | 187.14 | 4,315 |
| 2025-01-22 | 258.00 | 258.00 | 258.00 | 258.00 | 187.14 | 499 |
| 2025-01-21 | 258.00 | 258.00 | 257.68 | 258.00 | 187.14 | 200 |
| 2025-01-20 | 255.00 | 260.00 | 246.00 | 260.00 | 188.59 | 14,471 |
| 2025-01-17 | 247.00 | 255.00 | 247.00 | 255.00 | 184.96 | 101,768 |
| 2025-01-16 | 245.00 | 248.55 | 242.00 | 245.00 | 177.71 | 6,114 |
| 2025-01-15 | 243.80 | 255.00 | 243.80 | 245.00 | 177.71 | 55,137 |
| 2025-01-14 | 256.00 | 258.00 | 242.00 | 242.00 | 175.53 | 48,371 |
| 2025-01-13 | 255.00 | 260.00 | 254.00 | 256.00 | 185.68 | 45,528 |
| 2025-01-10 | 253.00 | 260.00 | 250.00 | 255.00 | 184.96 | 9,584 |
| 2025-01-09 | 253.00 | 258.00 | 250.00 | 253.00 | 183.51 | 12,807 |
| 2025-01-08 | 256.00 | 258.00 | 251.00 | 253.00 | 183.51 | 14,682 |
| 2025-01-07 | 258.00 | 261.00 | 256.05 | 258.00 | 187.14 | 31,770 |
| 2025-01-06 | 262.00 | 262.00 | 258.00 | 258.00 | 187.14 | 6,729 |
| 2025-01-03 | 267.00 | 270.00 | 258.00 | 265.00 | 192.21 | 9,588 |
| 2025-01-02 | 264.00 | 270.00 | 264.00 | 267.00 | 193.66 | 4,872 |
| 2024-12-31 | 257.00 | 260.00 | 257.00 | 257.00 | 185.50 | 1,000 |
| 2024-12-30 | 255.00 | 260.00 | 250.00 | 255.00 | 184.06 | 7,775 |
| 2024-12-27 | 255.00 | 260.00 | 255.00 | 255.00 | 184.06 | 3,876 |
| 2024-12-24 | 255.00 | 256.00 | 250.00 | 255.00 | 184.06 | 1,870 |
| 2024-12-23 | 245.00 | 255.00 | 245.00 | 255.00 | 184.06 | 10,886 |
| 2024-12-20 | 220.00 | 250.00 | 210.00 | 240.00 | 173.23 | 11,806 |
| 2024-12-19 | 225.00 | 230.00 | 210.00 | 220.00 | 158.80 | 1,626 |
| 2024-12-18 | 240.00 | 240.00 | 240.00 | 240.00 | 173.23 | 0 |
| 2024-12-17 | 240.00 | 240.00 | 240.00 | 240.00 | 173.23 | 1,500 |
| 2024-12-16 | 240.00 | 240.00 | 240.00 | 240.00 | 173.23 | 0 |
| 2024-12-13 | 240.00 | 247.90 | 238.57 | 240.00 | 173.23 | 2,243 |
| 2024-12-12 | 240.00 | 250.00 | 240.00 | 240.00 | 173.23 | 1,001 |
| 2024-12-11 | 240.00 | 250.00 | 238.57 | 240.00 | 173.23 | 1,467 |
| 2024-12-10 | 240.00 | 240.00 | 240.00 | 240.00 | 173.23 | 300 |
| 2024-12-09 | 245.00 | 245.00 | 245.00 | 245.00 | 176.84 | 0 |
| 2024-12-06 | 245.00 | 249.00 | 245.00 | 245.00 | 176.84 | 902 |
| 2024-12-05 | 245.00 | 249.70 | 245.00 | 245.00 | 176.84 | 100 |
| 2024-12-04 | 245.00 | 250.00 | 245.00 | 245.00 | 176.84 | 402 |
| 2024-12-03 | 245.00 | 247.00 | 241.00 | 245.00 | 176.84 | 1,269 |
| 2024-12-02 | 245.00 | 250.00 | 242.30 | 245.00 | 176.84 | 3,174 |
| 2024-11-29 | 245.00 | 249.50 | 245.00 | 245.00 | 176.84 | 994 |
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.