FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+20.00 (8.00%)
Sep 9, 2025, 4:26 PM GMT+1
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 270.00 | 270.00 | 235.00 | 270.00 | 270.00 | 8.00% | 5,345 |
| Sep 8, 2025 | 245.00 | 254.00 | 230.00 | 250.00 | 250.00 | 2.04% | 6,175 |
| Sep 5, 2025 | 245.00 | 259.70 | 232.00 | 245.00 | 245.00 | - | 5,666 |
| Sep 4, 2025 | 255.00 | 264.00 | 242.00 | 245.00 | 245.00 | -3.92% | 8,208 |
| Sep 3, 2025 | 255.00 | 267.00 | 246.00 | 255.00 | 255.00 | - | 7,501 |
| Sep 2, 2025 | 267.00 | 267.00 | 246.60 | 255.00 | 255.00 | - | 8,889 |
| Sep 1, 2025 | 240.00 | 300.00 | 236.00 | 255.00 | 255.00 | 10.87% | 27,339 |
| Aug 29, 2025 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | - | 9,750 |
| Aug 28, 2025 | 219.70 | 266.40 | 219.70 | 230.00 | 230.00 | 9.52% | 9,466 |
| Aug 27, 2025 | 201.00 | 214.00 | 200.00 | 210.00 | 210.00 | - | 102,066 |
| Aug 26, 2025 | 219.80 | 219.80 | 210.00 | 210.00 | 210.00 | - | 56 |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 19, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | - | 4,000 |
| Aug 18, 2025 | 210.00 | 215.00 | 200.00 | 210.00 | 210.00 | -4.55% | 7,950 |
| Aug 15, 2025 | 210.10 | 220.00 | 210.10 | 220.00 | 220.00 | 2.33% | 3,542 |
| Aug 14, 2025 | 210.10 | 215.00 | 210.10 | 215.00 | 215.00 | - | 1,650 |
| Aug 13, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 4,000 |
| Aug 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 2,000 |
| Aug 11, 2025 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | -2.27% | 4,150 |
| Aug 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 7, 2025 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | -2.22% | 2,000 |
| Aug 6, 2025 | 211.50 | 225.00 | 211.50 | 225.00 | 225.00 | - | 2,050 |
| Aug 5, 2025 | 223.20 | 240.00 | 223.20 | 225.00 | 225.00 | -2.17% | 3,163 |
| Aug 4, 2025 | 225.00 | 235.00 | 225.00 | 230.00 | 230.00 | -4.17% | 13,560 |
| Aug 1, 2025 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 1.69% | 25,170 |
| Jul 31, 2025 | 211.00 | 260.00 | 211.00 | 236.00 | 236.00 | 8.26% | 14,655 |
| Jul 30, 2025 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.40% | 7,177 |
| Jul 29, 2025 | 200.00 | 215.00 | 200.00 | 215.00 | 215.00 | 10.26% | 4,952 |
| Jul 28, 2025 | 189.90 | 205.00 | 189.90 | 195.00 | 195.00 | 5.41% | 6,138 |
| Jul 25, 2025 | 188.00 | 190.00 | 184.45 | 185.00 | 185.00 | -4.15% | 43,685 |
| Jul 24, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Jul 23, 2025 | 196.50 | 196.50 | 193.00 | 193.00 | 193.00 | -0.52% | 8,580 |
| Jul 22, 2025 | 191.00 | 197.50 | 191.00 | 194.00 | 194.00 | -0.51% | 19,004 |
| Jul 21, 2025 | 196.50 | 197.50 | 191.00 | 195.00 | 195.00 | 1.04% | 3,022 |
| Jul 18, 2025 | 196.50 | 196.50 | 193.00 | 193.00 | 193.00 | - | 3,000 |
| Jul 17, 2025 | 196.50 | 196.50 | 193.00 | 193.00 | 193.00 | - | 2,551 |
| Jul 16, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | - | 1,200 |
| Jul 15, 2025 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | 1.31% | 20,036 |
| Jul 14, 2025 | 191.15 | 191.15 | 185.00 | 190.50 | 190.50 | -2.31% | 11,117 |
| Jul 11, 2025 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 4,160 |
| Jul 10, 2025 | 194.40 | 199.90 | 191.00 | 195.00 | 195.00 | - | 1,000 |
| Jul 9, 2025 | 194.40 | 195.00 | 194.40 | 195.00 | 195.00 | - | 84 |
| Jul 8, 2025 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | - | 2,123 |
| Jul 7, 2025 | 188.00 | 200.00 | 188.00 | 195.00 | 195.00 | 1.30% | 7,185 |
| Jul 4, 2025 | 188.00 | 192.50 | 188.00 | 192.50 | 192.50 | - | 102 |
| Jul 3, 2025 | 190.00 | 192.50 | 190.00 | 192.50 | 192.50 | 4.05% | 5,000 |
| Jul 2, 2025 | 190.00 | 190.00 | 181.00 | 185.00 | 185.00 | - | 7,696 |
| Jul 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |