FIH group plc (AIM:FIH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 147.00
-0.50 (-0.34%)
Nov 6, 2026, 2:48 PM GMT
FIH group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.34% | 2,814 |
| Nov 5, 2026 | 147.50 | 148.00 | 148.00 | 147.50 | 147.50 | 3.87% | 74 |
| Nov 4, 2026 | 147.50 | 142.00 | 142.00 | 142.00 | 142.00 | -3.73% | 759 |
| Nov 3, 2026 | 145.00 | 150.00 | 146.50 | 147.50 | 147.50 | 1.72% | 9,645 |
| Nov 2, 2026 | 137.50 | 149.90 | 135.00 | 145.00 | 145.00 | 5.45% | 9,245 |
| Oct 30, 2026 | 128.00 | 131.00 | 129.00 | 137.50 | 137.50 | 7.42% | 15,181 |
| Oct 29, 2026 | 128.00 | 130.40 | 130.40 | 128.00 | 128.00 | - | 8 |
| Oct 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Oct 27, 2026 | 128.00 | 130.40 | 128.50 | 128.00 | 128.00 | - | 6,460 |
| Oct 26, 2026 | 128.00 | 131.00 | 130.00 | 128.00 | 128.00 | - | 17,310 |
| Oct 23, 2026 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 23,600 |
| Oct 22, 2026 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 62,639 |
| Oct 21, 2026 | 128.00 | 131.00 | 125.06 | 128.00 | 128.00 | - | 7,581 |
| Oct 20, 2026 | 128.00 | 130.70 | 126.55 | 128.00 | 128.00 | - | 744 |
| Oct 19, 2026 | 128.00 | 131.00 | 126.55 | 128.00 | 128.00 | - | 18,152 |
| Oct 16, 2026 | 130.70 | 130.70 | 126.50 | 128.00 | 128.00 | - | 10,965 |
| Oct 15, 2026 | 137.20 | 137.20 | 130.00 | 128.00 | 128.00 | -3.40% | 31,847 |
| Oct 14, 2026 | 135.80 | 135.80 | 131.00 | 132.50 | 132.50 | - | 1,923 |
| Oct 13, 2026 | 132.20 | 125.00 | 125.00 | 132.50 | 132.50 | 1.92% | 32,868 |
| Oct 12, 2026 | 130.00 | 132.50 | 128.30 | 130.00 | 130.00 | - | 2,690 |
| Oct 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 8, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 7, 2026 | 132.50 | 132.50 | 132.00 | 130.00 | 130.00 | - | 5,480 |
| Oct 6, 2026 | 132.50 | 135.00 | 128.50 | 130.00 | 130.00 | - | 1,800 |
| Oct 5, 2026 | 137.90 | 137.90 | 125.00 | 130.00 | 130.00 | -3.70% | 9,387 |
| Oct 2, 2026 | 138.00 | 138.00 | 137.90 | 135.00 | 135.00 | - | 4,551 |
| Oct 1, 2026 | 135.00 | 139.00 | 125.00 | 135.00 | 135.00 | - | 36,112 |
| Sep 30, 2026 | 139.55 | 139.55 | 135.00 | 135.00 | 135.00 | -1.82% | 6,475 |
| Sep 29, 2026 | 145.00 | 145.00 | 125.00 | 137.50 | 137.50 | -6.78% | 10,339 |
| Sep 28, 2026 | 149.00 | 150.00 | 145.00 | 147.50 | 147.50 | -1.67% | 3,125 |
| Sep 25, 2026 | 153.00 | 154.50 | 146.00 | 150.00 | 150.00 | -1.96% | 6,003 |
| Sep 24, 2026 | 150.06 | 150.06 | 150.00 | 153.00 | 153.00 | 4.79% | 6,010 |
| Sep 23, 2026 | 155.03 | 156.00 | 150.00 | 151.50 | 146.00 | -3.19% | 18,300 |
| Sep 22, 2026 | 157.50 | 158.00 | 155.03 | 156.50 | 150.82 | -0.63% | 15,644 |
| Sep 21, 2026 | 157.50 | 156.00 | 155.05 | 157.50 | 151.78 | - | 6,417 |
| Sep 18, 2026 | 157.50 | 156.25 | 155.00 | 157.50 | 151.78 | 3.62% | 7,124 |
| Sep 17, 2026 | 157.50 | 156.75 | 152.00 | 152.00 | 146.48 | -3.49% | 6,440 |
| Sep 16, 2026 | 157.50 | 156.90 | 156.75 | 157.50 | 151.78 | - | 1,250 |
| Sep 15, 2026 | 157.50 | 158.50 | 156.90 | 157.50 | 151.78 | - | 2,345 |
| Sep 14, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 151.78 | - | 2,309 |
| Sep 11, 2026 | 162.50 | 160.00 | 155.00 | 157.50 | 151.78 | -3.08% | 4,021 |
| Sep 10, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 156.60 | 3.50% | 36,652 |
| Sep 9, 2026 | 162.50 | 162.20 | 157.00 | 157.00 | 151.30 | -3.38% | 2,616 |
| Sep 8, 2026 | 162.50 | 162.00 | 160.00 | 162.50 | 156.60 | - | 45,374 |
| Sep 7, 2026 | 165.00 | 166.00 | 160.05 | 162.50 | 156.60 | -1.52% | 1,993 |
| Sep 4, 2026 | 165.00 | 160.10 | 155.00 | 165.00 | 159.01 | 6.45% | 20,391 |
| Sep 3, 2026 | 165.00 | 158.00 | 155.00 | 155.00 | 149.37 | - | 8,087 |
| Sep 2, 2026 | 157.50 | 163.00 | 155.00 | 155.00 | 149.37 | -1.59% | 45,539 |
| Sep 1, 2026 | 172.50 | 179.85 | 160.00 | 157.50 | 151.78 | -8.70% | 6,141 |
| Aug 28, 2026 | 185.00 | 190.00 | 170.00 | 172.50 | 166.24 | -5.48% | 13,492 |