FIH group plc (AIM:FIH)
London
· Delayed Price · Currency is GBP · Price in GBX 258.00
+3.00 (1.18%)
Mar 6, 2026, 12:20 PM GMT
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 256.25 | 258.00 | 256.25 | 258.00 | - | 1.18% | 3,399 |
| Mar 5, 2026 | 265.00 | 280.00 | 250.00 | 255.00 | 255.00 | -3.77% | 2,537 |
| Mar 4, 2026 | 265.00 | 260.00 | 250.00 | 265.00 | 265.00 | - | 6,118 |
| Mar 3, 2026 | 265.00 | 254.50 | 254.50 | 265.00 | 265.00 | - | 977 |
| Mar 2, 2026 | 245.00 | 279.80 | 245.00 | 265.00 | 265.00 | 8.16% | 10,483 |
| Feb 27, 2026 | 245.00 | 248.00 | 240.00 | 245.00 | 245.00 | - | 1,639 |
| Feb 26, 2026 | 247.00 | 249.50 | 242.00 | 245.00 | 245.00 | -0.81% | 1,965 |
| Feb 25, 2026 | 247.00 | 244.06 | 244.00 | 247.00 | 247.00 | - | 587 |
| Feb 24, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Feb 23, 2026 | 247.00 | 249.00 | 244.06 | 247.00 | 247.00 | - | 878 |
| Feb 20, 2026 | 247.00 | 249.00 | 249.00 | 247.00 | 247.00 | - | 434 |
| Feb 19, 2026 | 247.00 | 250.00 | 244.06 | 247.00 | 247.00 | - | 7,522 |
| Feb 18, 2026 | 254.00 | 249.00 | 249.00 | 247.00 | 247.00 | -2.76% | 962 |
| Feb 17, 2026 | 254.00 | 254.00 | 248.20 | 254.00 | 254.00 | - | 537 |
| Feb 16, 2026 | 254.00 | 258.00 | 254.00 | 254.00 | 254.00 | - | 1,187 |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 1,747 |
| Feb 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 1,225 |
| Feb 11, 2026 | 249.00 | 254.00 | 250.00 | 254.00 | 254.00 | 2.01% | 8,381 |
| Feb 10, 2026 | 245.00 | 250.00 | 244.00 | 249.00 | 249.00 | 0.81% | 6,467 |
| Feb 9, 2026 | 245.00 | 250.00 | 249.55 | 247.00 | 247.00 | 0.82% | 9,001 |
| Feb 6, 2026 | 245.00 | 250.00 | 250.00 | 245.00 | 245.00 | - | 7,000 |
| Feb 5, 2026 | 245.00 | 242.50 | 242.50 | 245.00 | 245.00 | - | 150 |
| Feb 4, 2026 | 245.00 | 249.90 | 245.00 | 245.00 | 245.00 | - | 1,232 |
| Feb 3, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 35 |
| Feb 2, 2026 | 245.00 | 248.00 | 248.00 | 245.00 | 245.00 | - | 3,050 |
| Jan 30, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 158 |
| Jan 29, 2026 | 245.00 | 248.00 | 248.00 | 245.00 | 245.00 | - | 2 |
| Jan 28, 2026 | 240.00 | 240.00 | 240.00 | 245.00 | 245.00 | 2.08% | 750 |
| Jan 27, 2026 | 245.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 10,000 |
| Jan 26, 2026 | 248.00 | 247.00 | 240.00 | 245.00 | 245.00 | -1.21% | 16,770 |
| Jan 23, 2026 | 248.00 | 249.96 | 246.92 | 248.00 | 248.00 | - | 241 |
| Jan 22, 2026 | 249.00 | 247.38 | 247.38 | 248.00 | 248.00 | -0.40% | 361 |
| Jan 21, 2026 | 251.00 | 250.02 | 246.00 | 249.00 | 249.00 | -0.80% | 7,700 |
| Jan 20, 2026 | 251.00 | 250.02 | 250.00 | 251.00 | 251.00 | - | 1,560 |
| Jan 19, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jan 16, 2026 | 251.00 | 251.70 | 251.70 | 251.00 | 251.00 | 0.40% | 2 |
| Jan 15, 2026 | 251.00 | 250.46 | 250.00 | 250.00 | 250.00 | -0.40% | 8,292 |
| Jan 14, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jan 13, 2026 | 251.00 | 251.00 | 250.50 | 251.00 | 251.00 | - | 5,700 |
| Jan 12, 2026 | 260.00 | 263.86 | 252.94 | 251.00 | 251.00 | -3.46% | 6,173 |
| Jan 9, 2026 | 249.00 | 265.00 | 245.00 | 260.00 | 260.00 | 4.42% | 7,774 |
| Jan 8, 2026 | 257.82 | 257.82 | 257.82 | 249.00 | 249.00 | - | 7 |
| Jan 7, 2026 | 249.00 | 257.82 | 243.78 | 249.00 | 247.75 | - | 434 |
| Jan 6, 2026 | 240.00 | 258.00 | 248.00 | 249.00 | 247.75 | 3.75% | 1,109 |
| Jan 5, 2026 | 240.00 | 249.80 | 231.00 | 240.00 | 238.80 | - | 43 |
| Jan 2, 2026 | 240.00 | 249.80 | 249.80 | 240.00 | 238.80 | - | 13 |
| Dec 31, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 30, 2025 | 240.00 | 238.00 | 238.00 | 240.00 | 238.80 | - | 126 |
| Dec 29, 2025 | 240.00 | 249.80 | 249.80 | 240.00 | 238.80 | - | 20 |
| Dec 24, 2025 | 240.00 | 249.80 | 238.00 | 240.00 | 238.80 | - | 1,539 |
| Dec 23, 2025 | 240.00 | 250.00 | 249.80 | 240.00 | 238.80 | - | 530 |
| Dec 22, 2025 | 244.00 | 249.00 | 249.00 | 240.00 | 238.80 | - | 174 |
| Dec 19, 2025 | 244.00 | 245.00 | 245.00 | 240.00 | 238.80 | - | 5,020 |
| Dec 18, 2025 | 240.00 | 238.00 | 238.00 | 240.00 | 238.80 | - | 500 |
| Dec 17, 2025 | 240.00 | 241.15 | 240.00 | 240.00 | 238.80 | - | 7,295 |
| Dec 16, 2025 | 240.00 | 230.00 | 230.00 | 240.00 | 238.80 | - | 1 |
| Dec 15, 2025 | 240.00 | 246.00 | 242.00 | 240.00 | 238.80 | - | 6,440 |
| Dec 12, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 11, 2025 | 240.00 | 250.00 | 245.00 | 240.00 | 238.80 | -4.00% | 18,560 |
| Dec 10, 2025 | 240.00 | 250.00 | 241.15 | 250.00 | 248.75 | 4.17% | 21,383 |
| Dec 9, 2025 | 240.00 | 245.00 | 230.00 | 240.00 | 238.80 | - | 8,920 |
| Dec 8, 2025 | 240.00 | 250.00 | 232.11 | 240.00 | 238.80 | - | 3,619 |
| Dec 5, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 4, 2025 | 240.00 | 250.00 | 230.20 | 240.00 | 238.80 | - | 5,718 |
| Dec 3, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 2, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Dec 1, 2025 | 240.00 | 238.80 | 238.80 | 240.00 | 238.80 | - | - |
| Nov 28, 2025 | 240.00 | 232.11 | 232.11 | 240.00 | 238.80 | - | 5,000 |
| Nov 27, 2025 | 240.00 | 240.00 | 230.20 | 240.00 | 238.80 | - | 27,996 |
| Nov 26, 2025 | 240.00 | 247.00 | 230.00 | 240.00 | 238.80 | -2.04% | 8,529 |
| Nov 25, 2025 | 249.00 | 250.00 | 232.00 | 245.00 | 243.77 | -1.61% | 13,401 |
| Nov 24, 2025 | 249.00 | 255.30 | 255.30 | 249.00 | 247.75 | - | 19 |
| Nov 21, 2025 | 239.00 | 245.50 | 245.50 | 249.00 | 247.75 | - | 1,078 |
| Nov 20, 2025 | 249.00 | 258.00 | 245.50 | 249.00 | 247.75 | - | 736 |
| Nov 19, 2025 | 249.00 | 255.30 | 245.50 | 249.00 | 247.75 | - | 921 |
| Nov 18, 2025 | 249.00 | 258.00 | 245.00 | 249.00 | 247.75 | - | 1,998 |
| Nov 17, 2025 | 245.00 | 254.00 | 246.50 | 249.00 | 247.75 | 1.63% | 9,839 |
| Nov 14, 2025 | 245.00 | 250.00 | 242.00 | 245.00 | 243.77 | - | 10,487 |
| Nov 13, 2025 | 245.00 | 250.00 | 243.00 | 245.00 | 243.77 | - | 16,861 |
| Nov 12, 2025 | 242.00 | 246.00 | 238.50 | 245.00 | 243.77 | 1.24% | 4,517 |
| Nov 11, 2025 | 238.00 | 238.00 | 238.00 | 242.00 | 240.79 | 1.68% | 225 |
| Nov 10, 2025 | 238.00 | 245.84 | 235.76 | 238.00 | 236.81 | - | 2,703 |
| Nov 7, 2025 | 238.00 | 245.84 | 235.00 | 238.00 | 236.81 | - | 1,622 |
| Nov 6, 2025 | 238.00 | 246.00 | 241.00 | 238.00 | 236.81 | - | 209 |
| Nov 5, 2025 | 238.00 | 238.50 | 235.00 | 238.00 | 236.81 | - | 7,175 |
| Nov 4, 2025 | 238.00 | 245.00 | 232.00 | 238.00 | 236.81 | - | 5,038 |
| Nov 3, 2025 | 218.00 | 245.00 | 210.00 | 238.00 | 236.81 | 11.74% | 27,661 |
| Oct 31, 2025 | 200.00 | 230.00 | 203.50 | 213.00 | 211.93 | 6.50% | 18,847 |
| Oct 30, 2025 | 200.00 | 203.75 | 190.20 | 200.00 | 199.00 | - | 3,647 |
| Oct 29, 2025 | 200.00 | 208.00 | 203.75 | 200.00 | 199.00 | - | 2,185 |
| Oct 28, 2025 | 200.00 | 205.00 | 205.00 | 200.00 | 199.00 | - | 40 |
| Oct 27, 2025 | 200.00 | 205.00 | 190.38 | 200.00 | 199.00 | - | 2,056 |
| Oct 24, 2025 | 202.00 | 206.00 | 194.16 | 200.00 | 199.00 | -0.99% | 1,739 |
| Oct 23, 2025 | 202.00 | 207.90 | 205.00 | 202.00 | 200.99 | - | 3,397 |
| Oct 22, 2025 | 204.00 | 207.90 | 194.16 | 202.00 | 200.99 | -0.98% | 6,003 |
| Oct 21, 2025 | 205.00 | 208.00 | 200.00 | 204.00 | 202.98 | -0.49% | 5,576 |
| Oct 20, 2025 | 205.00 | 208.00 | 205.00 | 205.00 | 203.97 | - | 2,048 |
| Oct 17, 2025 | 205.00 | 209.90 | 209.90 | 205.00 | 203.97 | - | 200 |
| Oct 16, 2025 | 205.00 | 200.00 | 200.00 | 205.00 | 203.97 | - | 3,195 |
| Oct 15, 2025 | 205.00 | 208.00 | 200.00 | 205.00 | 203.97 | - | 333 |