FIH Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 130.70 | 131.00 | 128.00 | 128.00 | 128.00 | 23,600 |
| 2026-10-22 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 62,639 |
| 2026-10-21 | 130.50 | 131.00 | 125.06 | 128.00 | 128.00 | 7,581 |
| 2026-10-20 | 130.70 | 130.70 | 126.55 | 128.00 | 128.00 | 744 |
| 2026-10-19 | 130.70 | 131.00 | 126.55 | 128.00 | 128.00 | 18,152 |
| 2026-10-16 | 128.00 | 130.70 | 126.50 | 128.00 | 128.00 | 10,965 |
| 2026-10-15 | 132.50 | 137.20 | 128.00 | 128.00 | 128.00 | 31,847 |
| 2026-10-14 | 132.50 | 135.80 | 131.00 | 132.50 | 132.50 | 1,923 |
| 2026-10-13 | 130.00 | 135.80 | 125.00 | 132.50 | 132.50 | 32,868 |
| 2026-10-12 | 130.00 | 132.50 | 128.30 | 130.00 | 130.00 | 2,690 |
| 2026-10-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-10-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-10-07 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | 5,480 |
| 2026-10-06 | 132.50 | 135.00 | 128.50 | 130.00 | 130.00 | 1,800 |
| 2026-10-05 | 135.00 | 137.90 | 125.00 | 130.00 | 130.00 | 9,387 |
| 2026-10-02 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 4,551 |
| 2026-10-01 | 135.00 | 139.00 | 125.00 | 135.00 | 135.00 | 36,112 |
| 2026-09-30 | 137.50 | 139.55 | 135.00 | 135.00 | 135.00 | 6,475 |
| 2026-09-29 | 145.00 | 145.00 | 125.00 | 137.50 | 137.50 | 10,339 |
| 2026-09-28 | 150.00 | 150.00 | 140.00 | 147.50 | 147.50 | 8,155 |
| 2026-09-25 | 153.00 | 154.50 | 146.00 | 150.00 | 150.00 | 6,003 |
| 2026-09-24 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 6,010 |
| 2026-09-23 | 156.00 | 156.00 | 150.00 | 151.50 | 146.00 | 18,300 |
| 2026-09-22 | 157.50 | 158.00 | 155.03 | 156.50 | 150.82 | 15,644 |
| 2026-09-21 | 157.50 | 157.50 | 155.05 | 157.50 | 151.78 | 6,417 |
| 2026-09-18 | 157.50 | 157.50 | 155.00 | 157.50 | 151.78 | 7,124 |
| 2026-09-17 | 156.75 | 156.75 | 152.00 | 152.00 | 146.48 | 6,440 |
| 2026-09-16 | 157.50 | 157.50 | 156.75 | 157.50 | 151.78 | 1,250 |
| 2026-09-15 | 157.50 | 158.50 | 156.90 | 157.50 | 151.78 | 2,345 |
| 2026-09-14 | 157.50 | 160.00 | 155.00 | 157.50 | 151.78 | 2,309 |
| 2026-09-11 | 160.00 | 160.00 | 155.00 | 157.50 | 151.78 | 4,021 |
| 2026-09-10 | 162.50 | 165.00 | 160.00 | 162.50 | 156.60 | 36,652 |
| 2026-09-09 | 162.20 | 162.20 | 157.00 | 157.00 | 151.30 | 2,616 |
| 2026-09-08 | 162.50 | 162.50 | 160.00 | 162.50 | 156.60 | 45,374 |
| 2026-09-07 | 165.00 | 166.00 | 160.05 | 162.50 | 156.60 | 1,993 |
| 2026-09-04 | 165.00 | 165.00 | 155.00 | 165.00 | 159.01 | 20,391 |
| 2026-09-03 | 158.00 | 158.00 | 155.00 | 155.00 | 149.37 | 8,087 |
| 2026-09-02 | 157.50 | 163.00 | 155.00 | 155.00 | 149.37 | 45,539 |
| 2026-09-01 | 172.50 | 179.85 | 157.50 | 157.50 | 151.78 | 6,141 |
| 2026-08-28 | 185.00 | 190.00 | 170.00 | 172.50 | 166.24 | 13,492 |
| 2026-08-27 | 182.50 | 182.50 | 174.00 | 182.50 | 175.87 | 5,067 |
| 2026-08-26 | 185.00 | 185.60 | 180.00 | 185.00 | 178.28 | 8,286 |
| 2026-08-25 | 168.00 | 185.00 | 168.00 | 185.00 | 178.28 | 49,435 |
| 2026-08-24 | 150.00 | 170.00 | 150.00 | 167.50 | 161.42 | 12,862 |
| 2026-08-21 | 143.20 | 145.00 | 143.20 | 145.00 | 139.74 | 2,000 |
| 2026-08-20 | 142.50 | 145.00 | 142.00 | 142.50 | 137.33 | 2,448 |
| 2026-08-19 | 140.00 | 145.00 | 140.00 | 142.50 | 137.33 | 11,607 |
| 2026-08-18 | 140.00 | 144.00 | 138.00 | 140.00 | 134.92 | 3,242 |
| 2026-08-17 | 145.00 | 147.50 | 132.00 | 140.00 | 134.92 | 6,249 |
| 2026-08-14 | 145.00 | 148.00 | 140.50 | 145.00 | 139.74 | 5,326 |
| 2026-08-13 | 140.00 | 148.50 | 136.65 | 145.00 | 139.74 | 11,866 |
| 2026-08-12 | 140.00 | 144.90 | 136.00 | 140.00 | 134.92 | 5,957 |
| 2026-08-11 | 144.00 | 144.00 | 136.00 | 140.00 | 134.92 | 4,696 |
| 2026-08-10 | 145.00 | 150.00 | 145.00 | 147.50 | 142.15 | 6,086 |
| 2026-08-07 | 137.50 | 145.00 | 135.65 | 145.00 | 139.74 | 8,816 |
| 2026-08-06 | 135.00 | 140.00 | 134.81 | 137.50 | 132.51 | 21,984 |
| 2026-08-05 | 125.00 | 138.90 | 121.25 | 135.00 | 130.10 | 39,286 |
| 2026-08-04 | 120.00 | 140.00 | 115.00 | 125.00 | 120.46 | 79,857 |
| 2026-08-03 | 129.40 | 129.40 | 107.50 | 107.50 | 103.60 | 21,380 |
| 2026-07-31 | 135.00 | 139.90 | 122.25 | 132.50 | 127.69 | 10,153 |
Page 1 of 22 · 1,262 trading daysOlder →
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.