FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 174.00
-10.00 (-5.43%)
Jun 17, 2026, 4:23 PM GMT
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 205.09 | - | 240 |
| May 14, 2026 | 240.00 | 248.00 | 248.00 | 240.00 | 205.09 | - | 21 |
| May 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 205.09 | - | - |
| May 12, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 205.09 | - | - |
| May 11, 2026 | 245.00 | 235.00 | 235.00 | 240.00 | 205.09 | -2.04% | 2,130 |
| May 8, 2026 | 240.00 | 263.40 | 245.00 | 245.00 | 209.36 | 2.08% | 5,750 |
| May 7, 2026 | 240.00 | 246.00 | 246.00 | 240.00 | 205.09 | - | 201 |
| May 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 205.09 | - | - |
| May 5, 2026 | 240.00 | 231.00 | 231.00 | 240.00 | 205.09 | - | 90 |
| May 1, 2026 | 240.00 | 246.00 | 246.00 | 240.00 | 205.09 | - | 2,698 |
| Apr 30, 2026 | 240.00 | 246.00 | 235.00 | 240.00 | 205.09 | - | 10,236 |
| Apr 29, 2026 | 240.00 | 232.00 | 232.00 | 240.00 | 205.09 | - | 8 |
| Apr 28, 2026 | 245.00 | 241.00 | 238.00 | 240.00 | 205.09 | -2.04% | 676 |
| Apr 27, 2026 | 245.00 | 246.50 | 241.00 | 245.00 | 209.36 | - | 4,320 |
| Apr 24, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 209.36 | - | 2,500 |
| Apr 23, 2026 | 245.00 | 240.35 | 240.00 | 245.00 | 209.36 | - | 16,654 |
| Apr 22, 2026 | 245.00 | 240.10 | 240.10 | 245.00 | 209.36 | - | 67 |
| Apr 21, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 209.36 | - | - |
| Apr 20, 2026 | 245.00 | 246.50 | 240.00 | 245.00 | 209.36 | -0.41% | 13,304 |
| Apr 17, 2026 | 245.00 | 246.50 | 246.00 | 246.00 | 210.22 | 0.41% | 6,229 |
| Apr 16, 2026 | 245.00 | 246.50 | 240.00 | 245.00 | 209.36 | - | 1,502 |
| Apr 15, 2026 | 245.00 | 248.00 | 247.00 | 245.00 | 209.36 | - | 141 |
| Apr 14, 2026 | 245.00 | 250.00 | 235.00 | 245.00 | 209.36 | - | 9,961 |
| Apr 13, 2026 | 248.00 | 245.00 | 245.00 | 245.00 | 209.36 | - | - |
| Apr 10, 2026 | 245.00 | 250.00 | 250.00 | 245.00 | 209.36 | - | 9,000 |
| Apr 9, 2026 | 245.00 | 250.00 | 230.30 | 245.00 | 209.36 | - | 7,141 |
| Apr 8, 2026 | 250.00 | 255.00 | 238.00 | 245.00 | 209.36 | -2.00% | 1,191 |
| Apr 7, 2026 | 250.00 | 256.00 | 240.00 | 250.00 | 213.64 | - | 4,358 |