FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 249.96
+1.96 (0.79%)
Jan 23, 2026, 3:19 PM GMT
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 248.00 | 249.96 | 246.92 | 248.00 | 248.00 | - | 241 |
| Jan 22, 2026 | 249.00 | 247.38 | 247.38 | 248.00 | 248.00 | -0.40% | 361 |
| Jan 21, 2026 | 251.00 | 250.02 | 246.00 | 249.00 | 249.00 | -0.80% | 7,700 |
| Jan 20, 2026 | 251.00 | 250.02 | 250.00 | 251.00 | 251.00 | - | 1,560 |
| Jan 19, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jan 16, 2026 | 251.00 | 251.70 | 251.70 | 251.00 | 251.00 | 0.40% | 2 |
| Jan 15, 2026 | 251.00 | 250.46 | 250.00 | 250.00 | 250.00 | -0.40% | 8,292 |
| Jan 14, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jan 13, 2026 | 251.00 | 251.00 | 250.50 | 251.00 | 251.00 | - | 5,700 |
| Jan 12, 2026 | 260.00 | 263.86 | 252.94 | 251.00 | 251.00 | -3.46% | 6,173 |
| Jan 9, 2026 | 249.00 | 265.00 | 245.00 | 260.00 | 260.00 | 4.42% | 7,774 |
| Jan 8, 2026 | 257.82 | 257.82 | 257.82 | 249.00 | 249.00 | - | 7 |
| Jan 7, 2026 | 249.00 | 257.82 | 243.78 | 249.00 | 247.75 | - | 434 |
| Jan 6, 2026 | 240.00 | 258.00 | 248.00 | 249.00 | 247.75 | 3.75% | 1,109 |
| Jan 5, 2026 | 240.00 | 249.80 | 231.00 | 240.00 | 238.80 | - | 43 |
| Jan 2, 2026 | 240.00 | 249.80 | 249.80 | 240.00 | 238.80 | - | 13 |
| Dec 31, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 30, 2025 | 240.00 | 238.00 | 238.00 | 240.00 | 238.80 | - | 126 |
| Dec 29, 2025 | 240.00 | 249.80 | 249.80 | 240.00 | 238.80 | - | 20 |
| Dec 24, 2025 | 240.00 | 249.80 | 238.00 | 240.00 | 238.80 | - | 1,539 |
| Dec 23, 2025 | 240.00 | 250.00 | 249.80 | 240.00 | 238.80 | - | 530 |
| Dec 22, 2025 | 244.00 | 249.00 | 249.00 | 240.00 | 238.80 | - | 174 |
| Dec 19, 2025 | 244.00 | 245.00 | 245.00 | 240.00 | 238.80 | - | 5,020 |
| Dec 18, 2025 | 240.00 | 238.00 | 238.00 | 240.00 | 238.80 | - | 500 |
| Dec 17, 2025 | 240.00 | 241.15 | 240.00 | 240.00 | 238.80 | - | 7,295 |
| Dec 16, 2025 | 240.00 | 230.00 | 230.00 | 240.00 | 238.80 | - | 1 |
| Dec 15, 2025 | 240.00 | 246.00 | 242.00 | 240.00 | 238.80 | - | 6,440 |
| Dec 12, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 11, 2025 | 240.00 | 250.00 | 245.00 | 240.00 | 238.80 | -4.00% | 18,560 |
| Dec 10, 2025 | 240.00 | 250.00 | 241.15 | 250.00 | 248.75 | 4.17% | 21,383 |
| Dec 9, 2025 | 240.00 | 245.00 | 230.00 | 240.00 | 238.80 | - | 8,920 |
| Dec 8, 2025 | 240.00 | 250.00 | 232.11 | 240.00 | 238.80 | - | 3,619 |
| Dec 5, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 4, 2025 | 240.00 | 250.00 | 230.20 | 240.00 | 238.80 | - | 5,718 |
| Dec 3, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 2, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 1, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Nov 28, 2025 | 240.00 | 232.11 | 232.11 | 240.00 | 238.80 | - | 5,000 |
| Nov 27, 2025 | 240.00 | 240.00 | 230.20 | 240.00 | 238.80 | - | 27,996 |
| Nov 26, 2025 | 240.00 | 247.00 | 230.00 | 240.00 | 238.80 | -2.04% | 8,529 |
| Nov 25, 2025 | 249.00 | 250.00 | 232.00 | 245.00 | 243.77 | -1.61% | 13,401 |
| Nov 24, 2025 | 249.00 | 255.30 | 255.30 | 249.00 | 247.75 | - | 19 |
| Nov 21, 2025 | 239.00 | 245.50 | 245.50 | 249.00 | 247.75 | - | 1,078 |
| Nov 20, 2025 | 249.00 | 258.00 | 245.50 | 249.00 | 247.75 | - | 736 |
| Nov 19, 2025 | 249.00 | 255.30 | 245.50 | 249.00 | 247.75 | - | 921 |
| Nov 18, 2025 | 249.00 | 258.00 | 245.00 | 249.00 | 247.75 | - | 1,998 |
| Nov 17, 2025 | 245.00 | 254.00 | 246.50 | 249.00 | 247.75 | 1.63% | 9,839 |
| Nov 14, 2025 | 245.00 | 250.00 | 242.00 | 245.00 | 243.77 | - | 10,487 |
| Nov 13, 2025 | 245.00 | 250.00 | 243.00 | 245.00 | 243.77 | - | 16,861 |
| Nov 12, 2025 | 242.00 | 246.00 | 238.50 | 245.00 | 243.77 | 1.24% | 4,517 |