FIH Group plc FIH
LSE · United Kingdom · Retail Trade
GBp 135.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 135.00 | 0.00% | GBp 139.00 | GBp 139.00 | GBp 125.00 | 36.11K |
| 2026-09-30 | GBp 135.00 | -1.82% | GBp 137.50 | GBp 139.55 | GBp 135.00 | 6.48K |
| 2026-09-29 | GBp 137.50 | -6.78% | GBp 147.50 | GBp 145.00 | GBp 125.00 | 10.34K |
| 2026-09-28 | GBp 147.50 | -1.67% | GBp 150.00 | GBp 150.00 | GBp 140.00 | 8.16K |
| 2026-09-25 | GBp 150.00 | -1.96% | GBp 153.00 | GBp 154.50 | GBp 146.00 | 6.00K |
| 2026-09-24 | GBp 153.00 | +0.99% | GBp 153.00 | GBp 150.06 | GBp 150.00 | 6.01K |
| 2026-09-23 | GBp 151.50 | -3.19% | GBp 156.50 | GBp 156.00 | GBp 150.00 | 18.30K |
| 2026-09-22 | GBp 156.50 | -0.63% | GBp 157.50 | GBp 158.00 | GBp 155.03 | 15.64K |
| 2026-09-21 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 156.00 | GBp 155.05 | 6.42K |
| 2026-09-18 | GBp 157.50 | +3.62% | GBp 157.50 | GBp 156.25 | GBp 155.00 | 7.12K |
| 2026-09-17 | GBp 152.00 | -3.49% | GBp 157.50 | GBp 156.75 | GBp 152.00 | 6.44K |
| 2026-09-16 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 156.90 | GBp 156.75 | 1.25K |
| 2026-09-15 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 158.50 | GBp 156.90 | 2.35K |
| 2026-09-14 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 160.00 | GBp 155.00 | 2.31K |
| 2026-09-11 | GBp 157.50 | -3.08% | GBp 162.50 | GBp 160.00 | GBp 155.00 | 4.02K |
| 2026-09-10 | GBp 162.50 | +3.50% | GBp 162.50 | GBp 165.00 | GBp 160.00 | 36.65K |
| 2026-09-09 | GBp 157.00 | -3.38% | GBp 162.50 | GBp 162.20 | GBp 157.00 | 2.62K |
| 2026-09-08 | GBp 162.50 | 0.00% | GBp 162.50 | GBp 162.00 | GBp 160.00 | 45.37K |
| 2026-09-07 | GBp 162.50 | -1.52% | GBp 165.00 | GBp 166.00 | GBp 160.05 | 1.99K |
| 2026-09-04 | GBp 165.00 | +6.45% | GBp 165.00 | GBp 160.10 | GBp 155.00 | 20.39K |
| 2026-09-03 | GBp 155.00 | 0.00% | GBp 165.00 | GBp 158.00 | GBp 155.00 | 8.09K |
| 2026-09-02 | GBp 155.00 | -1.59% | GBp 157.50 | GBp 163.00 | GBp 155.00 | 45.54K |
| 2026-09-01 | GBp 157.50 | -8.70% | GBp 172.50 | GBp 179.85 | GBp 160.00 | 6.14K |
| 2026-08-28 | GBp 172.50 | -5.48% | GBp 185.00 | GBp 190.00 | GBp 170.00 | 13.49K |
| 2026-08-27 | GBp 182.50 | -1.35% | GBp 185.00 | GBp 181.00 | GBp 174.00 | 5.07K |
| 2026-08-26 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 185.60 | GBp 180.00 | 8.29K |
| 2026-08-25 | GBp 185.00 | +10.45% | GBp 167.50 | GBp 185.00 | GBp 168.00 | 49.44K |
| 2026-08-24 | GBp 167.50 | +15.52% | GBp 145.00 | GBp 170.00 | GBp 150.00 | 12.86K |
| 2026-08-21 | GBp 145.00 | +1.75% | GBp 142.50 | GBp 144.00 | GBp 143.20 | 2.00K |
| 2026-08-20 | GBp 142.50 | 0.00% | GBp 142.50 | GBp 145.00 | GBp 142.00 | 2.45K |
| 2026-08-19 | GBp 142.50 | +1.79% | GBp 140.00 | GBp 145.00 | GBp 140.00 | 11.61K |
| 2026-08-18 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 144.00 | GBp 138.00 | 3.24K |
| 2026-08-17 | GBp 140.00 | -3.45% | GBp 145.00 | GBp 147.50 | GBp 132.00 | 6.25K |
| 2026-08-14 | GBp 145.00 | 0.00% | GBp 145.00 | GBp 148.00 | GBp 140.50 | 5.33K |
| 2026-08-13 | GBp 145.00 | +3.57% | GBp 140.00 | GBp 148.50 | GBp 136.65 | 11.87K |
| 2026-08-12 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 144.90 | GBp 136.00 | 5.96K |
| 2026-08-11 | GBp 140.00 | -5.08% | GBp 150.00 | GBp 144.00 | GBp 136.00 | 4.70K |
| 2026-08-10 | GBp 147.50 | +1.72% | GBp 145.00 | GBp 150.00 | GBp 145.00 | 6.09K |
| 2026-08-07 | GBp 145.00 | +5.45% | GBp 137.50 | GBp 145.00 | GBp 135.65 | 8.82K |
| 2026-08-06 | GBp 137.50 | +1.85% | GBp 135.00 | GBp 140.00 | GBp 134.81 | 21.98K |
| 2026-08-05 | GBp 135.00 | +8.00% | GBp 125.00 | GBp 138.90 | GBp 121.25 | 39.29K |
| 2026-08-04 | GBp 125.00 | +16.28% | GBp 120.00 | GBp 140.00 | GBp 115.00 | 79.86K |
| 2026-08-03 | GBp 107.50 | -18.87% | GBp 132.50 | GBp 129.40 | GBp 110.00 | 21.38K |
| 2026-07-31 | GBp 132.50 | -1.85% | GBp 135.00 | GBp 139.90 | GBp 122.25 | 10.15K |
| 2026-07-30 | GBp 135.00 | -3.57% | GBp 135.00 | GBp 140.00 | GBp 130.10 | 1.14K |
| 2026-07-29 | GBp 140.00 | -5.08% | GBp 142.50 | GBp 144.70 | GBp 132.25 | 14.56K |
| 2026-07-28 | GBp 147.50 | -3.28% | GBp 152.50 | GBp 151.30 | GBp 135.00 | 7.16K |
| 2026-07-27 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 151.80 | GBp 151.00 | 3.49K |
| 2026-07-24 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 152.00 | GBp 152.00 | 61 |
| 2026-07-23 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 152.50 | GBp 152.15 | 5.98K |
| 2026-07-22 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 153.80 | GBp 153.80 | 192 |
| 2026-07-21 | GBp 152.50 | -1.61% | GBp 155.00 | GBp 155.00 | GBp 150.05 | 4.93K |
| 2026-07-20 | GBp 155.00 | -1.59% | GBp 157.50 | GBp 157.50 | GBp 155.00 | 453 |
| 2026-07-17 | GBp 157.50 | 0.00% | GBp 157.50 | GBp 159.50 | GBp 155.10 | 662 |
| 2026-07-16 | GBp 157.50 | -1.56% | GBp 160.00 | GBp 161.30 | GBp 155.05 | 10.59K |
| 2026-07-15 | GBp 160.00 | +3.23% | GBp 155.00 | GBp 164.00 | GBp 155.00 | 17.21K |
| 2026-07-14 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 158.00 | GBp 150.50 | 16.08K |
| 2026-07-13 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 154.00 | GBp 154.00 | 2.50K |
| 2026-07-10 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 155.00 | GBp 150.50 | 2.48K |
| 2026-07-09 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 155.00 | GBp 155.00 | 0 |
| 2026-07-08 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 155.00 | GBp 155.00 | 0 |
| 2026-07-07 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 160.00 | GBp 154.00 | 3.69K |
| 2026-07-06 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 159.90 | GBp 158.50 | 1.90K |
| 2026-07-03 | GBp 155.00 | 0.00% | GBp 155.00 | GBp 159.90 | GBp 159.90 | 13 |
| 2026-07-02 | GBp 155.00 | -7.46% | GBp 167.50 | GBp 180.00 | GBp 151.50 | 17.51K |
| 2026-07-01 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 160.00 | GBp 155.00 | 5.96K |
| 2026-06-30 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 167.00 | GBp 155.60 | 5.90K |
| 2026-06-29 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 164.00 | GBp 160.00 | 2.22K |
| 2026-06-26 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 165.00 | GBp 156.00 | 3.29K |
| 2026-06-25 | GBp 167.50 | +6.35% | GBp 157.50 | GBp 162.45 | GBp 150.00 | 18.71K |
| 2026-06-24 | GBp 157.50 | -5.69% | GBp 170.00 | GBp 162.55 | GBp 151.00 | 7.21K |
| 2026-06-23 | GBp 167.00 | 0.00% | GBp 170.00 | GBp 178.00 | GBp 165.00 | 15.71K |
| 2026-06-22 | GBp 167.00 | -1.76% | GBp 170.00 | GBp 180.00 | GBp 167.00 | 16.72K |
| 2026-06-19 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 180.00 | GBp 180.00 | 596 |
| 2026-06-18 | GBp 170.00 | +1.80% | GBp 167.00 | GBp 179.80 | GBp 174.00 | 5.36K |
| 2026-06-17 | GBp 167.00 | -9.24% | GBp 185.00 | GBp 182.00 | GBp 163.55 | 16.13K |
| 2026-06-16 | GBp 184.00 | -10.24% | GBp 205.00 | GBp 209.00 | GBp 182.00 | 26.05K |
| 2026-06-15 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 208.19 | GBp 200.10 | 5.93K |
| 2026-06-12 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 208.40 | GBp 200.00 | 4.41K |
| 2026-06-11 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 209.70 | GBp 192.00 | 3.69K |
| 2026-06-10 | GBp 205.00 | 0.00% | GBp 205.00 | GBp 210.00 | GBp 200.00 | 1.85K |
| 2026-06-09 | GBp 205.00 | -2.38% | GBp 210.00 | GBp 215.00 | GBp 201.00 | 16.25K |
| 2026-06-08 | GBp 210.00 | 0.00% | GBp 210.00 | GBp 216.40 | GBp 201.00 | 9.27K |
| 2026-06-05 | GBp 210.00 | -4.55% | GBp 220.00 | GBp 230.00 | GBp 205.00 | 9.57K |
| 2026-06-04 | GBp 220.00 | -20.00% | GBp 270.00 | GBp 268.00 | GBp 211.00 | 33.04K |
| 2026-06-03 | GBp 275.00 | -5.17% | GBp 290.00 | GBp 300.00 | GBp 262.50 | 118.71K |
| 2026-06-02 | GBp 290.00 | +2.11% | GBp 284.00 | GBp 296.88 | GBp 280.00 | 34.40K |
| 2026-06-01 | GBp 284.00 | +0.35% | GBp 283.00 | GBp 298.00 | GBp 278.00 | 60.26K |
| 2026-05-29 | GBp 283.00 | +2.17% | GBp 277.00 | GBp 286.00 | GBp 285.00 | 101.52K |
| 2026-05-28 | GBp 277.00 | +0.73% | GBp 275.00 | GBp 295.00 | GBp 275.00 | 67.84K |