FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 145.00
+2.50 (1.75%)
Aug 21, 2026, 1:52 PM GMT
FIH group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 144.00 | 144.00 | 143.20 | 145.00 | 145.00 | 1.75% | 2,000 |
| Aug 20, 2026 | 144.88 | 145.00 | 142.00 | 142.50 | 142.50 | - | 2,448 |
| Aug 19, 2026 | 140.00 | 145.00 | 140.00 | 142.50 | 142.50 | 1.79% | 11,607 |
| Aug 18, 2026 | 138.00 | 144.00 | 138.00 | 140.00 | 140.00 | - | 3,242 |
| Aug 17, 2026 | 145.00 | 147.50 | 132.00 | 140.00 | 140.00 | -3.45% | 6,249 |
| Aug 14, 2026 | 140.77 | 148.00 | 140.50 | 145.00 | 145.00 | - | 5,326 |
| Aug 13, 2026 | 146.00 | 146.00 | 146.00 | 145.00 | 145.00 | 3.57% | 11,866 |
| Aug 12, 2026 | 140.00 | 144.90 | 136.00 | 140.00 | 140.00 | - | 5,957 |
| Aug 11, 2026 | 150.00 | 144.00 | 136.00 | 140.00 | 140.00 | -5.08% | 4,696 |
| Aug 10, 2026 | 145.00 | 150.00 | 145.00 | 147.50 | 147.50 | 1.72% | 6,086 |
| Aug 7, 2026 | 135.65 | 145.00 | 135.65 | 145.00 | 145.00 | 5.45% | 8,816 |
| Aug 6, 2026 | 135.00 | 140.00 | 135.65 | 137.50 | 137.50 | 1.85% | 10,390 |
| Aug 5, 2026 | 125.00 | 138.90 | 121.25 | 135.00 | 135.00 | 8.00% | 39,286 |
| Aug 4, 2026 | 117.50 | 140.00 | 115.00 | 125.00 | 125.00 | 16.28% | 79,857 |
| Aug 3, 2026 | 132.50 | 129.40 | 110.00 | 107.50 | 107.50 | -18.87% | 21,380 |
| Jul 31, 2026 | 135.00 | 139.90 | 122.25 | 132.50 | 132.50 | -1.85% | 10,153 |
| Jul 30, 2026 | 135.00 | 140.00 | 130.10 | 135.00 | 135.00 | -3.57% | 1,144 |
| Jul 29, 2026 | 142.50 | 144.70 | 132.25 | 140.00 | 140.00 | -5.08% | 14,562 |
| Jul 28, 2026 | 152.50 | 151.30 | 135.00 | 147.50 | 147.50 | -3.28% | 7,155 |
| 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 |