FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 213.00
+13.00 (6.50%)
Oct 31, 2025, 6:03 PM GMT+1
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 200.00 | 230.00 | 200.00 | 213.00 | 213.00 | 6.50% | 18,847 |
| Oct 30, 2025 | 200.00 | 203.75 | 190.20 | 200.00 | 200.00 | - | 5,359 |
| Oct 29, 2025 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 2,185 |
| Oct 28, 2025 | 200.00 | 205.00 | 200.00 | 200.00 | 200.00 | - | 79 |
| Oct 27, 2025 | 200.00 | 205.00 | 190.38 | 200.00 | 200.00 | - | 2,056 |
| Oct 24, 2025 | 202.00 | 206.00 | 194.16 | 200.00 | 200.00 | -0.99% | 1,739 |
| Oct 23, 2025 | 202.00 | 207.90 | 202.00 | 202.00 | 202.00 | - | 3,397 |
| Oct 22, 2025 | 204.00 | 207.90 | 194.16 | 202.00 | 202.00 | -0.98% | 6,560 |
| Oct 21, 2025 | 205.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.49% | 5,576 |
| Oct 20, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | - | 3,048 |
| Oct 17, 2025 | 205.00 | 209.90 | 205.00 | 205.00 | 205.00 | - | 400 |
| Oct 16, 2025 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | - | 6,390 |
| Oct 15, 2025 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | - | 356 |
| Oct 14, 2025 | 205.00 | 209.90 | 200.00 | 205.00 | 205.00 | - | 579 |
| Oct 13, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | - | 3,251 |
| Oct 10, 2025 | 218.00 | 218.00 | 200.12 | 205.00 | 205.00 | -5.96% | 8,014 |
| Oct 9, 2025 | 226.00 | 226.00 | 212.18 | 218.00 | 218.00 | -4.39% | 8,282 |
| Oct 8, 2025 | 233.00 | 237.00 | 222.00 | 228.00 | 228.00 | -2.15% | 7,004 |
| Oct 7, 2025 | 233.00 | 238.00 | 227.00 | 233.00 | 233.00 | - | 5,094 |
| Oct 6, 2025 | 233.00 | 233.00 | 226.00 | 233.00 | 233.00 | - | 2,958 |
| Oct 3, 2025 | 235.00 | 235.00 | 220.10 | 233.00 | 233.00 | -0.85% | 6,489 |
| Oct 2, 2025 | 235.00 | 239.90 | 230.10 | 235.00 | 235.00 | - | 1,548 |
| Oct 1, 2025 | 240.00 | 240.00 | 230.10 | 235.00 | 235.00 | -2.08% | 3,600 |
| Sep 30, 2025 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | - | 2,059 |
| Sep 29, 2025 | 250.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 13,071 |
| Sep 26, 2025 | 255.00 | 255.00 | 232.33 | 240.00 | 240.00 | -7.69% | 11,933 |
| Sep 25, 2025 | 280.00 | 280.00 | 230.00 | 260.00 | 260.00 | -16.13% | 32,415 |
| Sep 24, 2025 | 300.00 | 330.00 | 292.00 | 310.00 | 234.50 | 3.33% | 27,701 |
| Sep 23, 2025 | 280.00 | 310.00 | 280.00 | 300.00 | 226.94 | 1.69% | 8,968 |
| Sep 22, 2025 | 295.00 | 300.00 | 284.50 | 295.00 | 223.15 | - | 28,502 |
| Sep 19, 2025 | 285.00 | 305.00 | 280.30 | 295.00 | 223.15 | -1.67% | 13,030 |
| Sep 18, 2025 | 285.00 | 300.00 | 280.00 | 300.00 | 226.94 | 5.26% | 133,338 |
| Sep 17, 2025 | 285.00 | 300.00 | 270.00 | 285.00 | 215.59 | - | 10,544 |
| Sep 16, 2025 | 275.00 | 310.00 | 275.00 | 285.00 | 215.59 | 3.64% | 15,641 |
| Sep 15, 2025 | 270.00 | 280.00 | 270.00 | 275.00 | 208.02 | 1.85% | 27,899 |
| Sep 12, 2025 | 270.00 | 280.00 | 265.00 | 270.00 | 204.24 | - | 6,267 |
| Sep 11, 2025 | 265.00 | 280.00 | 260.00 | 270.00 | 204.24 | 1.89% | 15,019 |
| Sep 10, 2025 | 250.00 | 280.00 | 250.00 | 265.00 | 200.46 | 6.00% | 4,090 |
| Sep 9, 2025 | 250.00 | 270.00 | 235.00 | 250.00 | 189.11 | - | 4,606 |
| Sep 8, 2025 | 245.00 | 254.00 | 230.00 | 250.00 | 189.11 | 2.04% | 6,175 |
| Sep 5, 2025 | 245.00 | 259.70 | 232.00 | 245.00 | 185.33 | - | 4,466 |
| Sep 4, 2025 | 255.00 | 264.00 | 242.00 | 245.00 | 185.33 | -3.92% | 8,204 |
| Sep 3, 2025 | 255.00 | 267.00 | 246.00 | 255.00 | 192.90 | - | 7,381 |
| Sep 2, 2025 | 267.00 | 267.00 | 246.60 | 255.00 | 192.90 | - | 7,889 |
| Sep 1, 2025 | 240.00 | 300.00 | 236.00 | 255.00 | 192.90 | 10.87% | 27,339 |
| Aug 29, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 173.98 | - | 9,750 |
| Aug 28, 2025 | 219.70 | 266.40 | 219.70 | 230.00 | 173.98 | 9.52% | 9,466 |
| Aug 27, 2025 | 201.00 | 214.00 | 200.00 | 210.00 | 158.85 | - | 101,816 |
| Aug 26, 2025 | 219.80 | 219.80 | 210.00 | 210.00 | 158.85 | - | 28 |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 158.85 | - | 1,014 |