FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 151.39
-1.11 (-0.73%)
Jul 27, 2026, 4:08 PM GMT
FIH group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 151.80 | 151.80 | 151.00 | 152.50 | 152.50 | - | 3,485 |
| Jul 24, 2026 | 152.50 | 152.00 | 152.00 | 152.50 | 152.50 | - | 61 |
| Jul 23, 2026 | 152.50 | 152.50 | 152.15 | 152.50 | 152.50 | - | 5,979 |
| Jul 22, 2026 | 152.50 | 153.80 | 153.80 | 152.50 | 152.50 | - | 192 |
| Jul 21, 2026 | 155.00 | 155.00 | 150.05 | 152.50 | 152.50 | -1.61% | 4,925 |
| Jul 20, 2026 | 157.50 | 157.50 | 155.00 | 155.00 | 155.00 | -1.59% | 453 |
| Jul 17, 2026 | 157.50 | 159.50 | 155.10 | 157.50 | 157.50 | - | 662 |
| Jul 16, 2026 | 160.00 | 161.30 | 155.05 | 157.50 | 157.50 | -1.56% | 10,588 |
| Jul 15, 2026 | 155.00 | 164.00 | 155.00 | 160.00 | 160.00 | 3.23% | 17,213 |
| Jul 14, 2026 | 155.00 | 158.00 | 150.50 | 155.00 | 155.00 | - | 16,075 |
| Jul 13, 2026 | 154.00 | 154.00 | 154.00 | 155.00 | 155.00 | - | 2,500 |
| Jul 10, 2026 | 155.00 | 155.00 | 150.50 | 155.00 | 155.00 | - | 2,478 |
| Jul 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 7, 2026 | 155.00 | 160.00 | 154.00 | 155.00 | 155.00 | - | 3,685 |
| Jul 6, 2026 | 155.00 | 159.90 | 158.50 | 155.00 | 155.00 | - | 1,903 |
| Jul 3, 2026 | 155.00 | 159.90 | 159.90 | 155.00 | 155.00 | - | 13 |
| Jul 2, 2026 | 167.50 | 180.00 | 151.50 | 155.00 | 155.00 | -7.46% | 17,506 |
| Jul 1, 2026 | 167.50 | 160.00 | 155.00 | 167.50 | 167.50 | - | 5,964 |
| Jun 30, 2026 | 167.50 | 167.00 | 155.60 | 167.50 | 167.50 | - | 5,898 |
| Jun 29, 2026 | 167.50 | 164.00 | 160.00 | 167.50 | 167.50 | - | 2,217 |
| Jun 26, 2026 | 167.50 | 165.00 | 156.00 | 167.50 | 167.50 | - | 3,285 |
| Jun 25, 2026 | 159.00 | 162.45 | 150.00 | 167.50 | 167.50 | 6.35% | 18,707 |
| Jun 24, 2026 | 160.00 | 162.55 | 151.00 | 157.50 | 157.50 | -5.69% | 7,209 |
| Jun 23, 2026 | 170.00 | 178.00 | 165.00 | 167.00 | 167.00 | - | 15,707 |
| Jun 22, 2026 | 170.00 | 180.00 | 167.00 | 167.00 | 167.00 | -1.76% | 16,715 |
| Jun 19, 2026 | 170.00 | 180.00 | 180.00 | 170.00 | 170.00 | - | 596 |
| Jun 18, 2026 | 167.00 | 179.80 | 174.00 | 170.00 | 170.00 | 1.80% | 5,360 |
| Jun 17, 2026 | 182.00 | 182.00 | 163.55 | 167.00 | 167.00 | -9.24% | 16,128 |
| Jun 16, 2026 | 209.00 | 184.00 | 184.00 | 184.00 | 184.00 | -10.24% | 15,056 |
| Jun 15, 2026 | 205.00 | 208.19 | 200.10 | 205.00 | 205.00 | - | 5,928 |
| Jun 12, 2026 | 205.00 | 208.40 | 200.00 | 205.00 | 205.00 | - | 4,414 |
| Jun 11, 2026 | 205.00 | 209.70 | 192.00 | 205.00 | 205.00 | - | 3,687 |
| Jun 10, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 1,850 |
| Jun 9, 2026 | 210.00 | 215.00 | 201.00 | 205.00 | 205.00 | -2.38% | 16,252 |
| Jun 8, 2026 | 210.00 | 216.40 | 201.00 | 210.00 | 210.00 | - | 9,269 |
| Jun 5, 2026 | 220.00 | 230.00 | 205.00 | 210.00 | 210.00 | -4.55% | 9,572 |
| Jun 4, 2026 | 270.00 | 268.00 | 211.00 | 220.00 | 220.00 | -6.38% | 33,038 |
| Jun 3, 2026 | 290.00 | 300.00 | 262.50 | 275.00 | 235.00 | -5.17% | 104,354 |
| Jun 2, 2026 | 284.00 | 296.88 | 280.00 | 290.00 | 247.82 | 2.11% | 34,402 |
| Jun 1, 2026 | 283.00 | 298.00 | 278.00 | 284.00 | 242.69 | 0.35% | 60,263 |
| May 29, 2026 | 277.00 | 286.00 | 285.00 | 283.00 | 241.84 | 2.17% | 101,522 |
| May 28, 2026 | 275.00 | 295.00 | 275.00 | 277.00 | 236.71 | 0.73% | 67,837 |
| May 27, 2026 | 275.00 | 278.00 | 276.00 | 275.00 | 235.00 | - | 19,660 |
| May 26, 2026 | 255.00 | 280.00 | 260.20 | 275.00 | 235.00 | 7.84% | 34,412 |
| May 22, 2026 | 225.00 | 300.00 | 228.00 | 255.00 | 217.91 | 13.33% | 55,707 |
| May 21, 2026 | 228.00 | 230.00 | 228.00 | 225.00 | 192.27 | -1.32% | 2,348 |
| May 20, 2026 | 231.00 | 231.80 | 230.00 | 228.00 | 194.84 | -1.30% | 10,106 |
| May 19, 2026 | 240.00 | 231.50 | 230.00 | 231.00 | 197.40 | -3.75% | 5,750 |
| May 18, 2026 | 240.00 | 245.00 | 230.00 | 240.00 | 205.09 | - | 10,729 |