FIH group plc (AIM:FIH)
London
· Delayed Price · Currency is GBP · Price in GBX 240.00
-5.00 (-2.04%)
Apr 28, 2026, 3:58 PM GMT
FIH group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 12, 2026 | 255.00 | 262.00 | 257.50 | 255.00 | 255.00 | - | 1,022 |
| Mar 11, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Mar 10, 2026 | 255.00 | 260.00 | 253.50 | 255.00 | 255.00 | - | 1,745 |
| Mar 9, 2026 | 255.00 | 258.00 | 252.00 | 255.00 | 255.00 | - | 10,408 |
| Mar 6, 2026 | 255.00 | 258.00 | 256.25 | 255.00 | 255.00 | - | 2,334 |
| 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 | 247.00 | 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 | 245.00 | 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 | 249.00 | 257.82 | 250.00 | 249.00 | 249.00 | - | 5,007 |
| 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 | 240.00 | 240.00 | 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 | 240.00 | 240.00 | 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 | 240.00 | 240.00 | 240.00 | 238.80 | - | - |
| Dec 4, 2025 | 240.00 | 250.00 | 230.20 | 240.00 | 238.80 | - | 5,718 |
| Dec 3, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 238.80 | - | - |