FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 245.00 | 245.00 | 245.00 | 245.00 | 176.84 | 2,000 |
| 2024-11-27 | 245.00 | 245.00 | 244.29 | 245.00 | 176.84 | 1,046 |
| 2024-11-26 | 245.00 | 245.00 | 245.00 | 245.00 | 176.84 | 37 |
| 2024-11-25 | 245.00 | 245.00 | 245.00 | 245.00 | 176.84 | 1,059 |
| 2024-11-22 | 245.00 | 245.00 | 245.00 | 245.00 | 176.84 | 0 |
| 2024-11-21 | 255.00 | 255.00 | 232.00 | 245.00 | 176.84 | 9,219 |
| 2024-11-20 | 255.00 | 260.00 | 250.50 | 255.00 | 184.06 | 115 |
| 2024-11-19 | 266.00 | 266.00 | 250.00 | 255.00 | 184.06 | 5,669 |
| 2024-11-18 | 266.00 | 266.00 | 260.00 | 266.00 | 192.00 | 35 |
| 2024-11-15 | 266.00 | 271.88 | 260.00 | 266.00 | 192.00 | 2,497 |
| 2024-11-14 | 266.00 | 266.00 | 265.00 | 266.00 | 192.00 | 70,500 |
| 2024-11-13 | 265.00 | 270.00 | 265.00 | 266.00 | 192.00 | 1,500 |
| 2024-11-12 | 269.00 | 270.00 | 261.00 | 265.00 | 191.28 | 3,524 |
| 2024-11-11 | 265.00 | 278.00 | 263.00 | 269.00 | 194.16 | 12,380 |
| 2024-11-08 | 265.00 | 265.00 | 265.00 | 265.00 | 191.28 | 0 |
| 2024-11-07 | 265.00 | 265.00 | 263.00 | 265.00 | 191.28 | 15 |
| 2024-11-06 | 275.00 | 275.00 | 275.00 | 275.00 | 198.50 | 0 |
| 2024-11-05 | 275.00 | 275.25 | 275.00 | 275.00 | 198.50 | 455 |
| 2024-11-04 | 275.00 | 275.25 | 275.00 | 275.00 | 198.50 | 5 |
| 2024-11-01 | 275.00 | 284.00 | 275.00 | 275.00 | 198.50 | 294 |
| 2024-10-31 | 265.00 | 290.00 | 265.00 | 275.00 | 198.50 | 9,438 |
| 2024-10-30 | 257.00 | 264.00 | 254.20 | 257.00 | 185.50 | 12,873 |
| 2024-10-29 | 257.00 | 262.00 | 254.20 | 257.00 | 185.50 | 2,758 |
| 2024-10-28 | 257.00 | 257.00 | 250.00 | 257.00 | 185.50 | 7,372 |
| 2024-10-25 | 257.00 | 257.00 | 257.00 | 257.00 | 185.50 | 0 |
| 2024-10-24 | 257.00 | 257.00 | 257.00 | 257.00 | 185.50 | 0 |
| 2024-10-23 | 257.00 | 262.00 | 254.20 | 257.00 | 185.50 | 184 |
| 2024-10-22 | 257.00 | 257.00 | 254.20 | 257.00 | 185.50 | 300 |
| 2024-10-21 | 257.00 | 257.00 | 251.40 | 257.00 | 185.50 | 577 |
| 2024-10-18 | 257.00 | 257.00 | 251.40 | 257.00 | 185.50 | 16,302 |
| 2024-10-17 | 257.00 | 262.00 | 250.70 | 257.00 | 185.50 | 22,510 |
| 2024-10-16 | 257.00 | 262.00 | 257.00 | 257.00 | 185.50 | 1,013 |
| 2024-10-15 | 257.00 | 262.00 | 251.00 | 257.00 | 185.50 | 800 |
| 2024-10-14 | 257.00 | 257.00 | 257.00 | 257.00 | 185.50 | 0 |
| 2024-10-11 | 249.00 | 264.00 | 240.00 | 254.00 | 183.34 | 6,029 |
| 2024-10-10 | 249.00 | 249.00 | 249.00 | 249.00 | 179.73 | 0 |
| 2024-10-09 | 249.00 | 249.00 | 240.00 | 249.00 | 179.73 | 2,117 |
| 2024-10-08 | 252.00 | 252.00 | 240.00 | 252.00 | 181.89 | 45 |
| 2024-10-07 | 252.00 | 252.00 | 252.00 | 252.00 | 181.89 | 0 |
| 2024-10-04 | 252.00 | 252.00 | 240.00 | 252.00 | 181.89 | 68 |
| 2024-10-03 | 252.00 | 252.00 | 240.00 | 252.00 | 181.89 | 1,015 |
| 2024-10-02 | 252.00 | 252.00 | 240.00 | 252.00 | 181.89 | 400 |
| 2024-10-01 | 252.00 | 252.00 | 240.00 | 252.00 | 181.89 | 349 |
| 2024-09-30 | 252.00 | 252.00 | 230.00 | 252.00 | 181.89 | 4,649 |
| 2024-09-27 | 252.00 | 252.00 | 232.00 | 252.00 | 181.89 | 8,957 |
| 2024-09-26 | 270.00 | 270.00 | 255.00 | 265.00 | 191.28 | 12,970 |
| 2024-09-25 | 275.00 | 283.00 | 261.00 | 275.00 | 187.31 | 9,294 |
| 2024-09-24 | 265.00 | 280.00 | 265.00 | 275.00 | 187.31 | 4,225 |
| 2024-09-23 | 265.00 | 280.00 | 265.00 | 265.00 | 180.50 | 16,964 |
| 2024-09-20 | 260.00 | 270.00 | 256.60 | 260.00 | 177.09 | 11,121 |
| 2024-09-19 | 260.00 | 270.00 | 260.00 | 260.00 | 177.09 | 13,050 |
| 2024-09-18 | 248.00 | 248.00 | 248.00 | 248.00 | 168.92 | 0 |
| 2024-09-17 | 243.00 | 256.00 | 241.80 | 248.00 | 168.92 | 727 |
| 2024-09-16 | 243.00 | 256.00 | 243.00 | 243.00 | 165.51 | 152 |
| 2024-09-13 | 243.00 | 243.00 | 241.60 | 243.00 | 165.51 | 398 |
| 2024-09-12 | 243.00 | 256.00 | 241.50 | 243.00 | 165.51 | 3,600 |
| 2024-09-11 | 243.00 | 256.00 | 243.00 | 243.00 | 165.51 | 5,139 |
| 2024-09-10 | 248.00 | 255.20 | 240.16 | 243.00 | 165.51 | 2,916 |
| 2024-09-09 | 253.00 | 255.00 | 240.16 | 248.00 | 168.92 | 2,701 |
| 2024-09-06 | 251.00 | 259.00 | 251.00 | 253.00 | 172.32 | 8,762 |
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.