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 |