FIH group plc (AIM:FIH)
London
· Delayed Price · Currency is GBP · Price in GBX 240.00
0.00 (0.00%)
Dec 5, 2025, 8:00 AM GMT+1
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | - | - | 75,572 |
| Dec 4, 2025 | 240.00 | 250.00 | 230.20 | 240.00 | 240.00 | - | 5,718 |
| Dec 3, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Dec 2, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Dec 1, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 28, 2025 | 240.00 | 232.11 | 232.11 | 240.00 | 240.00 | - | 5,000 |
| Nov 27, 2025 | 240.00 | 240.00 | 230.20 | 240.00 | 240.00 | - | 27,996 |
| Nov 26, 2025 | 240.00 | 247.00 | 230.00 | 240.00 | 240.00 | -2.04% | 8,529 |
| Nov 25, 2025 | 249.00 | 250.00 | 232.00 | 245.00 | 245.00 | -1.61% | 13,401 |
| Nov 24, 2025 | 255.30 | 255.30 | 255.30 | 249.00 | 249.00 | - | 19 |
| Nov 21, 2025 | 245.50 | 245.50 | 245.50 | 249.00 | 249.00 | - | 1,078 |
| Nov 20, 2025 | 249.00 | 258.00 | 245.50 | 249.00 | 249.00 | - | 736 |
| Nov 19, 2025 | 249.00 | 255.30 | 245.50 | 249.00 | 249.00 | - | 921 |
| Nov 18, 2025 | 249.00 | 258.00 | 245.00 | 249.00 | 249.00 | - | 1,998 |
| Nov 17, 2025 | 245.00 | 254.00 | 246.50 | 249.00 | 249.00 | 1.63% | 9,839 |
| Nov 14, 2025 | 245.00 | 250.00 | 242.00 | 245.00 | 245.00 | - | 10,487 |
| Nov 13, 2025 | 245.00 | 250.00 | 243.00 | 245.00 | 245.00 | - | 16,861 |
| Nov 12, 2025 | 242.00 | 246.00 | 238.50 | 245.00 | 245.00 | 1.24% | 4,517 |
| Nov 11, 2025 | 238.00 | 238.00 | 238.00 | 242.00 | 242.00 | 1.68% | 225 |
| Nov 10, 2025 | 238.00 | 245.84 | 235.76 | 238.00 | 238.00 | - | 2,703 |
| Nov 7, 2025 | 238.00 | 245.84 | 235.00 | 238.00 | 238.00 | - | 1,622 |
| Nov 6, 2025 | 238.00 | 246.00 | 241.00 | 238.00 | 238.00 | - | 209 |
| Nov 5, 2025 | 238.00 | 238.50 | 235.00 | 238.00 | 238.00 | - | 7,175 |
| Nov 4, 2025 | 238.00 | 245.00 | 232.00 | 238.00 | 238.00 | - | 5,038 |
| Nov 3, 2025 | 218.00 | 245.00 | 210.00 | 238.00 | 238.00 | 11.74% | 27,661 |
| Oct 31, 2025 | 200.00 | 230.00 | 203.50 | 213.00 | 213.00 | 6.50% | 18,847 |
| Oct 30, 2025 | 200.00 | 203.75 | 190.20 | 200.00 | 200.00 | - | 3,647 |
| Oct 29, 2025 | 200.00 | 208.00 | 203.75 | 200.00 | 200.00 | - | 2,185 |
| Oct 28, 2025 | 200.00 | 205.00 | 205.00 | 200.00 | 200.00 | - | 40 |
| Oct 27, 2025 | 200.00 | 205.00 | 190.38 | 200.00 | 200.00 | - | 2,056 |
| Oct 24, 2025 | 202.00 | 206.00 | 194.16 | 200.00 | 200.00 | -0.99% | 1,739 |
| Oct 23, 2025 | 202.00 | 207.90 | 205.00 | 202.00 | 202.00 | - | 3,397 |
| Oct 22, 2025 | 204.00 | 207.90 | 194.16 | 202.00 | 202.00 | -0.98% | 6,003 |
| Oct 21, 2025 | 205.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.49% | 5,576 |
| Oct 20, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | - | 2,048 |
| Oct 17, 2025 | 205.00 | 209.90 | 209.90 | 205.00 | 205.00 | - | 200 |
| Oct 16, 2025 | 205.00 | 200.00 | 200.00 | 205.00 | 205.00 | - | 3,195 |
| Oct 15, 2025 | 205.00 | 208.00 | 200.00 | 205.00 | 205.00 | - | 333 |
| Oct 14, 2025 | 205.00 | 209.90 | 200.00 | 205.00 | 205.00 | - | 579 |
| Oct 13, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | - | 2,251 |
| Oct 10, 2025 | 218.00 | 216.00 | 200.12 | 205.00 | 205.00 | -5.96% | 7,514 |
| Oct 9, 2025 | 225.00 | 226.00 | 212.18 | 218.00 | 218.00 | -4.39% | 8,270 |
| Oct 8, 2025 | 233.00 | 237.00 | 222.00 | 228.00 | 228.00 | -2.15% | 6,403 |
| Oct 7, 2025 | 233.00 | 238.00 | 227.00 | 233.00 | 233.00 | - | 3,094 |
| Oct 6, 2025 | 233.00 | 227.00 | 226.00 | 233.00 | 233.00 | - | 2,958 |
| Oct 3, 2025 | 235.00 | 230.15 | 220.10 | 233.00 | 233.00 | -0.85% | 6,489 |
| Oct 2, 2025 | 235.00 | 239.90 | 230.10 | 235.00 | 235.00 | - | 1,528 |
| Oct 1, 2025 | 240.00 | 235.00 | 230.10 | 235.00 | 235.00 | -2.08% | 3,500 |
| Sep 30, 2025 | 240.00 | 238.00 | 232.00 | 240.00 | 240.00 | - | 1,560 |
| Sep 29, 2025 | 250.00 | 238.00 | 230.00 | 240.00 | 240.00 | - | 7,071 |
| Sep 26, 2025 | 255.00 | 248.00 | 232.33 | 240.00 | 240.00 | -7.69% | 11,672 |
| Sep 25, 2025 | 280.00 | 273.30 | 230.00 | 260.00 | 260.00 | -16.13% | 32,415 |
| Sep 24, 2025 | 300.00 | 330.00 | 292.00 | 310.00 | 234.50 | 3.33% | 27,701 |
| Sep 23, 2025 | 280.00 | 310.00 | 283.55 | 300.00 | 226.94 | 1.69% | 8,968 |
| Sep 22, 2025 | 295.00 | 300.00 | 284.50 | 295.00 | 223.15 | - | 28,502 |
| Sep 19, 2025 | 285.00 | 305.00 | 280.30 | 295.00 | 223.15 | -1.67% | 13,030 |
| Sep 18, 2025 | 285.00 | 300.00 | 280.00 | 300.00 | 226.94 | 5.26% | 133,338 |
| Sep 17, 2025 | 285.00 | 300.00 | 270.00 | 285.00 | 215.59 | - | 10,544 |
| Sep 16, 2025 | 275.00 | 310.00 | 289.90 | 285.00 | 215.59 | 3.64% | 15,641 |
| Sep 15, 2025 | 270.00 | 290.00 | 275.00 | 275.00 | 208.02 | 1.85% | 27,899 |
| Sep 12, 2025 | 270.00 | 280.00 | 265.00 | 270.00 | 204.24 | - | 6,267 |
| Sep 11, 2025 | 265.00 | 280.00 | 260.00 | 270.00 | 204.24 | 1.89% | 15,019 |
| Sep 10, 2025 | 250.00 | 280.00 | 254.00 | 265.00 | 200.46 | 6.00% | 4,090 |
| Sep 9, 2025 | 250.00 | 270.00 | 235.00 | 250.00 | 189.11 | - | 4,606 |
| Sep 8, 2025 | 245.00 | 262.00 | 230.00 | 250.00 | 189.11 | 2.04% | 6,175 |
| Sep 5, 2025 | 245.00 | 259.70 | 232.00 | 245.00 | 185.33 | - | 4,466 |
| Sep 4, 2025 | 255.00 | 265.00 | 235.00 | 245.00 | 185.33 | -3.92% | 8,204 |
| Sep 3, 2025 | 255.00 | 268.00 | 242.00 | 255.00 | 192.90 | - | 7,381 |
| Sep 2, 2025 | 255.00 | 268.00 | 242.00 | 255.00 | 192.90 | - | 7,889 |
| Sep 1, 2025 | 230.00 | 300.00 | 236.00 | 255.00 | 192.90 | 10.87% | 27,339 |
| Aug 29, 2025 | 230.00 | 240.00 | 235.00 | 230.00 | 173.98 | - | 9,750 |
| Aug 28, 2025 | 210.00 | 266.40 | 219.70 | 230.00 | 173.98 | 9.52% | 9,466 |
| Aug 27, 2025 | 210.00 | 214.00 | 200.00 | 210.00 | 158.85 | - | 101,816 |
| Aug 26, 2025 | 210.00 | 219.80 | 219.80 | 210.00 | 158.85 | - | 28 |
| Aug 22, 2025 | 210.00 | 158.86 | 158.86 | 210.00 | 158.85 | - | - |
| Aug 21, 2025 | 210.00 | 158.86 | 158.86 | 210.00 | 158.85 | - | - |
| Aug 20, 2025 | 210.00 | 158.86 | 158.86 | 210.00 | 158.85 | - | - |
| Aug 19, 2025 | 210.00 | 215.00 | 215.00 | 210.00 | 158.85 | - | 2,000 |
| Aug 18, 2025 | 220.00 | 215.00 | 200.00 | 210.00 | 158.85 | -4.55% | 5,950 |
| Aug 15, 2025 | 215.00 | 219.90 | 210.10 | 220.00 | 166.42 | 2.33% | 3,542 |
| Aug 14, 2025 | 215.00 | 210.10 | 210.10 | 215.00 | 162.64 | - | 1,150 |
| Aug 13, 2025 | 215.00 | 220.00 | 220.00 | 215.00 | 162.64 | - | 2,000 |
| Aug 12, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 162.64 | - | 1,000 |
| Aug 11, 2025 | 220.00 | 204.00 | 204.00 | 215.00 | 162.64 | -2.27% | 4,150 |
| Aug 8, 2025 | 220.00 | 166.42 | 166.42 | 220.00 | 166.42 | - | - |
| Aug 7, 2025 | 225.00 | 210.00 | 210.00 | 220.00 | 166.42 | -2.22% | 1,000 |
| Aug 6, 2025 | 225.00 | 211.50 | 211.50 | 225.00 | 170.20 | - | 1,025 |
| Aug 5, 2025 | 225.00 | 240.00 | 223.20 | 225.00 | 170.20 | -2.17% | 3,163 |
| Aug 4, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 173.98 | -4.17% | 13,560 |
| Aug 1, 2025 | 250.00 | 240.00 | 230.00 | 240.00 | 181.55 | 1.69% | 25,170 |
| Jul 31, 2025 | 218.00 | 260.00 | 211.00 | 236.00 | 178.52 | 8.26% | 12,955 |
| Jul 30, 2025 | 215.00 | 220.00 | 212.00 | 218.00 | 164.91 | 1.40% | 7,177 |
| Jul 29, 2025 | 195.00 | 210.00 | 200.00 | 215.00 | 162.64 | 10.26% | 3,952 |
| Jul 28, 2025 | 185.00 | 205.00 | 189.90 | 195.00 | 147.51 | 5.41% | 6,138 |
| Jul 25, 2025 | 190.00 | 190.00 | 184.45 | 185.00 | 139.94 | -4.15% | 43,685 |
| Jul 24, 2025 | 193.00 | 146.00 | 146.00 | 193.00 | 146.00 | - | - |
| Jul 23, 2025 | 193.00 | 196.50 | 196.00 | 193.00 | 146.00 | -0.52% | 4,540 |
| Jul 22, 2025 | 195.00 | 197.50 | 191.00 | 194.00 | 146.75 | -0.51% | 19,004 |
| Jul 21, 2025 | 193.00 | 197.50 | 191.00 | 195.00 | 147.51 | 1.04% | 3,022 |
| Jul 18, 2025 | 193.00 | 196.50 | 196.50 | 193.00 | 146.00 | - | 2,000 |