FIH group plc (FIH.L) LSE
250.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
250.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 250 | 250 | 250 | 255 | 240 | 2,465 |
| April 01, 2026 | 250 | 250 | 250 | 250 | 242.25 | 3,166 |
| March 31, 2026 | 250 | 240 | 240 | 250 | 240 | 1,198 |
| March 30, 2026 | 250 | 250 | 250 | 250 | 242.25 | 536 |
| March 27, 2026 | 250 | 250 | 250 | 256 | 242.25 | 1,254 |
| March 26, 2026 | 250 | 260 | 260 | 260 | 250 | 65 |
| March 25, 2026 | 250 | 250 | 250 | 259.8 | 250 | 1,400 |
| March 24, 2026 | 250 | 250 | 250 | 250 | 242.25 | 1,322 |
| March 23, 2026 | 255 | 250 | 250 | 258 | 245 | 1,332 |
| March 20, 2026 | 255 | 255 | 255 | 258 | 253 | 2,559 |
| March 19, 2026 | 255 | 255 | 255 | 258 | 255 | 1,219 |
| March 18, 2026 | 255 | 255 | 255 | 255 | 255 | 13,728 |
| March 17, 2026 | 255 | 255 | 255 | 255 | 253.5 | 140,000 |
| March 16, 2026 | 250 | 255 | 255 | 259.5 | 250 | 7,928 |
| March 13, 2026 | 255 | 255 | 255 | 255 | 255 | 11,800 |
| March 12, 2026 | 255 | 255 | 255 | 262 | 255 | 1,222 |
| March 11, 2026 | 255 | 255 | 255 | 255 | 255 | 28,000 |
| March 10, 2026 | 255 | 255 | 255 | 260 | 253.5 | 1,745 |
| March 09, 2026 | 255 | 255 | 255 | 256.5 | 252 | 10,408 |
| March 06, 2026 | 255 | 255 | 255 | 258 | 255 | 3,399 |
| March 05, 2026 | 265 | 255 | 255 | 280 | 250 | 2,575 |
| March 04, 2026 | 265 | 265 | 265 | 265 | 250 | 6,118 |
| March 03, 2026 | 265 | 265 | 265 | 265 | 254.5 | 1,954 |
| March 02, 2026 | 245 | 265 | 265 | 279.8 | 245 | 11,233 |
| February 27, 2026 | 245 | 245 | 245 | 248 | 240 | 1,639 |
| February 26, 2026 | 247 | 245 | 245 | 249.5 | 242 | 2,005 |
| February 25, 2026 | 247 | 247 | 247 | 247 | 244 | 940 |
| February 24, 2026 | 247 | 247 | 247 | 247 | 247 | 41,238 |
| February 23, 2026 | 247 | 247 | 247 | 249 | 244.06 | 1,589 |
| February 20, 2026 | 247 | 247 | 0 | 249 | 247 | 435 |
| February 19, 2026 | 247 | 247 | 0 | 250 | 244.06 | 7,522 |
| February 18, 2026 | 254 | 247 | 0 | 254 | 247 | 962 |
| February 17, 2026 | 254 | 254 | 0 | 254 | 248.2 | 1,039 |
| February 16, 2026 | 254 | 254 | 0 | 258 | 254 | 1,187 |
| February 13, 2026 | 254 | 254 | 0 | 254 | 254 | 1,855 |
| February 12, 2026 | 254 | 254 | 0 | 254 | 254 | 2,450 |
| February 11, 2026 | 249 | 254 | 0 | 254 | 249 | 14,000 |
| February 10, 2026 | 245 | 249 | 0 | 249.94 | 244 | 6,467 |
| February 09, 2026 | 245 | 247 | 0 | 250 | 245 | 16,001 |
| February 06, 2026 | 245 | 245 | 0 | 250 | 245 | 14,000 |
| February 05, 2026 | 245 | 245 | 0 | 245 | 242.5 | 300 |
| February 04, 2026 | 245 | 245 | 0 | 249.9 | 245 | 1,232 |
| February 03, 2026 | 245 | 245 | 0 | 245 | 245 | 70 |
| February 02, 2026 | 245 | 245 | 0 | 248 | 245 | 6,050 |
| January 30, 2026 | 245 | 245 | 0 | 245 | 245 | 316 |
| January 29, 2026 | 245 | 245 | 0 | 248 | 245 | 4 |
| January 28, 2026 | 245 | 245 | 0 | 245 | 240 | 1,500 |
| January 27, 2026 | 245 | 240 | 0 | 245 | 240 | 77,256 |
| January 26, 2026 | 248 | 245 | 0 | 248 | 242 | 16,770 |
| January 23, 2026 | 248 | 248 | 0 | 249.96 | 246.92 | 241 |
| January 22, 2026 | 249 | 248 | 0 | 249 | 247.38 | 722 |
| January 21, 2026 | 251 | 249 | 0 | 251 | 246 | 10,200 |
| January 20, 2026 | 251 | 251 | 0 | 251 | 250 | 3,060 |
| January 19, 2026 | 251 | 251 | 0 | 251 | 251 | 56 |
| January 16, 2026 | 251 | 251 | 0 | 251.7 | 251 | 4 |
| January 15, 2026 | 251 | 250 | 0 | 251 | 250 | 8,292 |
| January 14, 2026 | 251 | 251 | 0 | 251 | 251 | 14,000 |
| January 13, 2026 | 251 | 251 | 0 | 251 | 250.5 | 6,200 |
| January 12, 2026 | 260 | 251 | 0 | 263.86 | 251 | 6,226 |
| January 09, 2026 | 249 | 260 | 0 | 265 | 245 | 7,774 |