FIH group plc (AIM:FIH)
London · Delayed Price · Currency is GBP · Price in GBX 157.50
0.00 (0.00%)
Sep 16, 2026, 8:00 AM GMT
FIH group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 157.00 | 158.50 | 156.90 | 157.50 | 157.50 | - | 2,345 |
| Sep 14, 2026 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | - | 2,309 |
| Sep 11, 2026 | 162.50 | 160.00 | 155.00 | 157.50 | 157.50 | -3.08% | 4,021 |
| Sep 10, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 3.50% | 36,652 |
| Sep 9, 2026 | 162.50 | 162.20 | 157.00 | 157.00 | 157.00 | -3.38% | 2,616 |
| Sep 8, 2026 | 162.50 | 161.60 | 160.00 | 162.50 | 162.50 | - | 22,267 |
| Sep 7, 2026 | 165.00 | 166.00 | 160.05 | 162.50 | 162.50 | -1.52% | 1,993 |
| Sep 4, 2026 | 165.00 | 160.10 | 155.00 | 165.00 | 165.00 | 6.45% | 20,391 |
| Sep 3, 2026 | 165.00 | 158.00 | 155.00 | 155.00 | 155.00 | - | 8,087 |
| Sep 2, 2026 | 160.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.59% | 45,539 |
| Sep 1, 2026 | 172.50 | 179.85 | 160.00 | 157.50 | 157.50 | -8.70% | 6,141 |
| Aug 28, 2026 | 185.00 | 190.00 | 170.00 | 172.50 | 172.50 | -5.48% | 13,492 |
| Aug 27, 2026 | 185.00 | 181.00 | 174.00 | 182.50 | 182.50 | -1.35% | 5,067 |
| Aug 26, 2026 | 185.00 | 185.60 | 180.00 | 185.00 | 185.00 | - | 8,286 |
| Aug 25, 2026 | 167.50 | 185.00 | 168.00 | 185.00 | 185.00 | 10.45% | 49,435 |
| Aug 24, 2026 | 145.00 | 170.00 | 150.00 | 167.50 | 167.50 | 15.52% | 12,862 |
| Aug 21, 2026 | 142.50 | 144.00 | 143.20 | 145.00 | 145.00 | 1.75% | 2,000 |
| Aug 20, 2026 | 142.50 | 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 | 140.00 | 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 | 145.00 | 148.00 | 140.50 | 145.00 | 145.00 | - | 5,326 |
| Aug 13, 2026 | 140.00 | 148.50 | 136.70 | 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 | 137.50 | 145.00 | 135.70 | 145.00 | 145.00 | 5.45% | 8,816 |
| Aug 6, 2026 | 135.00 | 140.00 | 134.80 | 137.50 | 137.50 | 1.85% | 21,984 |
| Aug 5, 2026 | 125.00 | 138.90 | 121.30 | 135.00 | 135.00 | 8.00% | 39,286 |
| Aug 4, 2026 | 120.00 | 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 | 122.30 | 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 | 132.30 | 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 | 152.50 | 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 | 152.20 | 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 | 150.10 | 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 | 155.10 | 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 | 155.00 | 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 |