FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
+10.00 (3.64%)
May 28, 2026, 4:25 PM GMT
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 275.00 | 278.00 | 276.00 | 275.00 | 275.00 | - | 19,660 |
| May 26, 2026 | 255.00 | 280.00 | 260.20 | 275.00 | 275.00 | 7.84% | 34,412 |
| May 22, 2026 | 225.00 | 300.00 | 228.00 | 255.00 | 255.00 | 13.33% | 55,707 |
| May 21, 2026 | 228.00 | 230.00 | 228.00 | 225.00 | 225.00 | -1.32% | 2,348 |
| May 20, 2026 | 231.00 | 231.80 | 230.00 | 228.00 | 228.00 | -1.30% | 10,106 |
| May 19, 2026 | 240.00 | 231.50 | 230.00 | 231.00 | 231.00 | -3.75% | 5,750 |
| May 18, 2026 | 240.00 | 245.00 | 230.00 | 240.00 | 240.00 | - | 10,729 |
| May 15, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 240 |
| May 14, 2026 | 240.00 | 248.00 | 248.00 | 240.00 | 240.00 | - | 21 |
| May 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 12, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 11, 2026 | 235.00 | 235.00 | 235.00 | 240.00 | 240.00 | -2.04% | 2,130 |
| May 8, 2026 | 240.00 | 263.40 | 245.00 | 245.00 | 245.00 | 2.08% | 5,750 |
| May 7, 2026 | 240.00 | 246.00 | 246.00 | 240.00 | 240.00 | - | 201 |
| May 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 5, 2026 | 240.00 | 231.00 | 231.00 | 240.00 | 240.00 | - | 90 |
| May 1, 2026 | 246.00 | 246.00 | 246.00 | 240.00 | 240.00 | - | 2,698 |
| Apr 30, 2026 | 246.00 | 246.00 | 235.00 | 240.00 | 240.00 | - | 10,236 |
| Apr 29, 2026 | 240.00 | 232.00 | 232.00 | 240.00 | 240.00 | - | 8 |
| Apr 28, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | -2.04% | 676 |
| Apr 27, 2026 | 245.00 | 246.50 | 241.00 | 245.00 | 245.00 | - | 4,320 |
| Apr 24, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 2,500 |
| Apr 23, 2026 | 245.00 | 240.35 | 240.00 | 245.00 | 245.00 | - | 16,654 |
| Apr 22, 2026 | 240.10 | 240.10 | 240.10 | 245.00 | 245.00 | - | 67 |
| Apr 21, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Apr 20, 2026 | 246.50 | 246.50 | 240.00 | 245.00 | 245.00 | -0.41% | 13,304 |
| Apr 17, 2026 | 245.00 | 246.50 | 246.00 | 246.00 | 246.00 | 0.41% | 6,229 |
| Apr 16, 2026 | 240.00 | 246.50 | 240.00 | 245.00 | 245.00 | - | 1,502 |
| Apr 15, 2026 | 245.00 | 248.00 | 247.00 | 245.00 | 245.00 | - | 141 |
| Apr 14, 2026 | 250.00 | 250.00 | 235.00 | 245.00 | 245.00 | - | 9,961 |
| Apr 13, 2026 | 248.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Apr 10, 2026 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 9,000 |
| Apr 9, 2026 | 245.00 | 250.00 | 230.30 | 245.00 | 245.00 | - | 7,141 |
| Apr 8, 2026 | 250.00 | 255.00 | 238.00 | 245.00 | 245.00 | -2.00% | 1,191 |
| Apr 7, 2026 | 250.00 | 256.00 | 240.00 | 250.00 | 250.00 | - | 4,358 |
| Apr 2, 2026 | 250.00 | 255.00 | 240.00 | 250.00 | 250.00 | - | 2,461 |
| Apr 1, 2026 | 250.00 | 242.25 | 242.25 | 250.00 | 250.00 | - | 1,833 |
| Mar 31, 2026 | 242.25 | 250.00 | 240.00 | 250.00 | 250.00 | - | 1,195 |
| Mar 30, 2026 | 250.00 | 242.25 | 242.25 | 250.00 | 250.00 | - | 268 |
| Mar 27, 2026 | 250.00 | 256.00 | 242.25 | 250.00 | 250.00 | - | 868 |
| Mar 26, 2026 | 250.00 | 260.00 | 256.00 | 250.00 | 250.00 | - | 65 |
| Mar 25, 2026 | 250.00 | 259.80 | 256.00 | 250.00 | 250.00 | - | 1,400 |
| Mar 24, 2026 | 250.00 | 242.25 | 242.25 | 250.00 | 250.00 | - | 661 |
| Mar 23, 2026 | 255.00 | 258.00 | 245.00 | 250.00 | 250.00 | -1.96% | 1,032 |
| Mar 20, 2026 | 255.00 | 258.00 | 253.00 | 255.00 | 255.00 | - | 2,559 |
| Mar 19, 2026 | 255.00 | 258.00 | 255.00 | 255.00 | 255.00 | - | 719 |
| Mar 18, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Mar 17, 2026 | 255.00 | 255.00 | 253.50 | 255.00 | 255.00 | - | 773 |
| Mar 16, 2026 | 250.00 | 259.50 | 259.00 | 255.00 | 255.00 | - | 5,428 |
| Mar 13, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |