FIH Group (FIH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. FIH Group

Date Open High Low Close* Volume
04/04/2025 210.00p 210.80p 209.00p 209.00p 230
03/04/2025 211.00p 211.00p 210.00p 210.00p 0
02/04/2025 208.00p 214.00p 208.00p 211.00p 1000
01/04/2025 217.00p 217.00p 208.00p 208.00p 14181
31/03/2025 217.00p 220.00p 210.00p 217.00p 21732
28/03/2025 214.00p 220.00p 212.10p 217.00p 32750
27/03/2025 217.00p 217.00p 210.00p 214.00p 43045
26/03/2025 219.00p 219.00p 210.00p 210.00p 8832
25/03/2025 222.00p 222.00p 203.00p 219.00p 17957
24/03/2025 222.00p 222.00p 220.00p 222.00p 3359
21/03/2025 222.00p 222.00p 220.00p 222.00p 17
20/03/2025 222.00p 222.00p 220.00p 222.00p 190
19/03/2025 222.00p 222.00p 220.00p 222.00p 1133
18/03/2025 222.00p 224.00p 220.00p 222.00p 2091
17/03/2025 222.00p 222.00p 220.00p 222.00p 741
14/03/2025 222.00p 222.00p 220.00p 222.00p 1727
13/03/2025 222.00p 222.00p 221.00p 222.00p 0
12/03/2025 222.00p 222.00p 221.60p 222.00p 99
11/03/2025 222.00p 222.00p 220.00p 222.00p 228
10/03/2025 221.00p 222.00p 220.00p 222.00p 3408
07/03/2025 225.00p 225.00p 220.00p 222.00p 2300
06/03/2025 229.00p 229.00p 224.00p 225.00p 2159
05/03/2025 229.00p 230.00p 229.00p 229.00p 50
04/03/2025 231.00p 231.00p 228.00p 229.00p 881
03/03/2025 231.00p 234.00p 228.00p 231.00p 419
28/02/2025 231.00p 234.00p 231.00p 231.00p 644
27/02/2025 231.00p 231.00p 230.00p 231.00p 0
26/02/2025 231.00p 234.00p 228.00p 231.00p 272
25/02/2025 231.00p 231.00p 230.00p 231.00p 0
24/02/2025 231.00p 231.00p 230.00p 231.00p 0
21/02/2025 231.00p 233.70p 229.00p 231.00p 1156
20/02/2025 231.00p 234.00p 228.00p 231.00p 3
19/02/2025 234.00p 234.00p 231.00p 231.00p 2570
18/02/2025 244.00p 244.00p 233.00p 234.00p 4282
17/02/2025 244.00p 244.00p 238.00p 244.00p 1092
14/02/2025 244.00p 249.00p 238.00p 240.00p 2512
13/02/2025 244.00p 244.00p 238.00p 244.00p 7387
12/02/2025 237.00p 247.00p 237.00p 244.00p 1778
11/02/2025 250.00p 260.00p 235.00p 237.00p 49348
10/02/2025 254.00p 254.00p 250.00p 250.00p 1403
07/02/2025 256.00p 256.00p 252.00p 254.00p 1193
06/02/2025 256.00p 256.00p 254.80p 256.00p 39
05/02/2025 256.00p 256.00p 256.00p 256.00p 0
04/02/2025 256.00p 256.00p 256.00p 256.00p 0
03/02/2025 256.00p 256.00p 254.00p 256.00p 11
31/01/2025 258.00p 258.00p 256.00p 256.00p 0
30/01/2025 256.00p 256.00p 254.00p 256.00p 5493
29/01/2025 257.00p 257.00p 255.20p 256.00p 400
28/01/2025 258.00p 258.00p 257.00p 257.00p 1000
27/01/2025 258.00p 258.00p 254.00p 258.00p 604
24/01/2025 258.00p 258.00p 254.00p 258.00p 5957
23/01/2025 258.00p 258.00p 254.00p 258.00p 4315
22/01/2025 258.00p 258.00p 258.00p 258.00p 499
21/01/2025 258.00p 258.00p 257.68p 258.00p 200
20/01/2025 255.00p 260.00p 246.00p 260.00p 14471
17/01/2025 245.00p 255.00p 245.00p 255.00p 101768
16/01/2025 245.00p 248.55p 242.00p 245.00p 6114
15/01/2025 242.00p 255.00p 242.00p 245.00p 55137
14/01/2025 256.00p 258.00p 242.00p 242.00p 48371
13/01/2025 255.00p 260.00p 254.00p 256.00p 45528
10/01/2025 253.00p 260.00p 250.00p 255.00p 9584
09/01/2025 253.00p 258.00p 250.00p 253.00p 12807
08/01/2025 256.00p 258.00p 251.00p 253.00p 14682
07/01/2025 258.00p 261.00p 256.05p 258.00p 31770
06/01/2025 265.00p 265.00p 258.00p 258.00p 6729
03/01/2025 267.00p 270.00p 258.00p 265.00p 9588
02/01/2025 257.00p 270.00p 257.00p 267.00p 4872
31/12/2024 255.00p 260.00p 255.00p 257.00p 1000
30/12/2024 255.00p 260.00p 250.00p 255.00p 7775
27/12/2024 255.00p 260.00p 255.00p 255.00p 3876
24/12/2024 255.00p 256.00p 250.00p 255.00p 1870
23/12/2024 240.00p 255.00p 240.00p 255.00p 10886
20/12/2024 220.00p 250.00p 210.00p 240.00p 5806
19/12/2024 225.00p 230.00p 210.00p 220.00p 1626
18/12/2024 240.00p 240.00p 240.00p 240.00p 0
17/12/2024 240.00p 240.00p 240.00p 240.00p 1500
16/12/2024 240.00p 240.00p 240.00p 240.00p 0
13/12/2024 240.00p 247.90p 238.57p 240.00p 2243
12/12/2024 240.00p 250.00p 240.00p 240.00p 1001
11/12/2024 240.00p 250.00p 238.57p 240.00p 1467
10/12/2024 245.00p 245.00p 240.00p 240.00p 300
09/12/2024 245.00p 245.00p 245.00p 245.00p 0
06/12/2024 245.00p 249.00p 245.00p 245.00p 902
05/12/2024 245.00p 249.70p 245.00p 245.00p 100
04/12/2024 245.00p 250.00p 245.00p 245.00p 402
03/12/2024 245.00p 247.00p 241.00p 245.00p 1269
02/12/2024 245.00p 250.00p 242.30p 245.00p 3174
29/11/2024 245.00p 249.50p 245.00p 245.00p 994
28/11/2024 245.00p 245.00p 245.00p 245.00p 2000
27/11/2024 245.00p 245.00p 244.29p 245.00p 1046
26/11/2024 245.00p 245.00p 245.00p 245.00p 37
25/11/2024 245.00p 245.00p 245.00p 245.00p 1059
22/11/2024 245.00p 245.00p 245.00p 245.00p 0
21/11/2024 255.00p 255.00p 232.00p 245.00p 9219
20/11/2024 255.00p 260.00p 250.50p 255.00p 115
19/11/2024 266.00p 266.00p 250.00p 255.00p 5669
18/11/2024 266.00p 266.00p 260.00p 266.00p 35
15/11/2024 266.00p 271.88p 260.00p 266.00p 2497
14/11/2024 266.00p 266.00p 265.00p 266.00p 70500
13/11/2024 265.00p 270.00p 265.00p 266.00p 1500
12/11/2024 269.00p 270.00p 261.00p 265.00p 3524
11/11/2024 265.00p 278.00p 263.00p 269.00p 12380
08/11/2024 265.00p 265.00p 265.00p 265.00p 0
07/11/2024 275.00p 275.00p 263.00p 265.00p 15
06/11/2024 275.00p 275.00p 270.00p 275.00p 0
05/11/2024 275.00p 275.25p 275.00p 275.00p 455
04/11/2024 275.00p 275.25p 275.00p 275.00p 5
01/11/2024 275.00p 284.00p 275.00p 275.00p 294
31/10/2024 257.00p 290.00p 257.00p 275.00p 4438
30/10/2024 257.00p 264.00p 254.20p 257.00p 12873
29/10/2024 257.00p 262.00p 254.20p 257.00p 2758
28/10/2024 257.00p 257.00p 250.00p 257.00p 7372
25/10/2024 257.00p 259.33p 257.00p 257.00p 0
24/10/2024 257.00p 259.33p 257.00p 257.00p 0
23/10/2024 257.00p 262.00p 254.20p 257.00p 184
22/10/2024 257.00p 257.00p 254.20p 257.00p 300
21/10/2024 257.00p 257.00p 251.40p 257.00p 577
18/10/2024 257.00p 257.00p 251.40p 257.00p 16302
17/10/2024 257.00p 262.00p 250.70p 257.00p 22510
16/10/2024 257.00p 262.00p 257.00p 257.00p 1013
15/10/2024 257.00p 262.00p 251.00p 257.00p 800
14/10/2024 254.00p 259.33p 254.00p 257.00p 0
11/10/2024 249.00p 264.00p 240.00p 254.00p 6029
10/10/2024 249.00p 249.00p 249.00p 249.00p 0
09/10/2024 252.00p 252.00p 240.00p 249.00p 2117
08/10/2024 252.00p 252.00p 240.00p 252.00p 45
07/10/2024 252.00p 256.00p 252.00p 252.00p 0
04/10/2024 252.00p 252.00p 240.00p 252.00p 68
03/10/2024 252.00p 252.00p 240.00p 252.00p 1015
02/10/2024 252.00p 252.00p 240.00p 252.00p 400
01/10/2024 252.00p 252.00p 240.00p 252.00p 349
30/09/2024 252.00p 252.00p 230.00p 252.00p 4649
27/09/2024 252.00p 252.00p 232.00p 252.00p 8957
26/09/2024 275.00p 275.00p 255.00p 265.00p 12970
25/09/2024 275.00p 283.00p 261.00p 275.00p 9294
24/09/2024 265.00p 280.00p 265.00p 275.00p 4225
23/09/2024 260.00p 280.00p 260.00p 265.00p 16964
20/09/2024 260.00p 270.00p 256.60p 260.00p 6121
19/09/2024 248.00p 265.00p 248.00p 248.00p 2112
18/09/2024 248.00p 248.00p 248.00p 248.00p 0
17/09/2024 243.00p 256.00p 241.80p 248.00p 727
16/09/2024 243.00p 256.00p 243.00p 243.00p 152
13/09/2024 243.00p 243.00p 241.60p 243.00p 398
12/09/2024 243.00p 256.00p 241.50p 243.00p 3600
11/09/2024 243.00p 256.00p 243.00p 243.00p 5139
10/09/2024 248.00p 255.20p 240.16p 243.00p 2916
09/09/2024 253.00p 255.00p 240.16p 248.00p 2701
06/09/2024 248.00p 259.00p 248.00p 253.00p 8762
05/09/2024 243.00p 253.00p 235.00p 248.00p 9345
04/09/2024 243.00p 243.00p 243.00p 243.00p 0
03/09/2024 243.00p 253.00p 232.00p 243.00p 2170
02/09/2024 250.00p 265.00p 243.00p 243.00p 3077
30/08/2024 250.00p 265.00p 236.00p 250.00p 2848
29/08/2024 250.00p 250.00p 240.00p 250.00p 0
28/08/2024 250.00p 270.00p 232.00p 250.00p 4126
27/08/2024 255.00p 270.00p 245.00p 250.00p 4857
23/08/2024 255.00p 266.50p 255.00p 255.00p 951
22/08/2024 255.00p 270.00p 247.50p 255.00p 2098
21/08/2024 250.00p 268.00p 250.00p 255.00p 874
20/08/2024 250.00p 250.00p 246.00p 250.00p 500
19/08/2024 245.00p 259.00p 240.00p 245.00p 14171
16/08/2024 245.00p 252.50p 242.00p 245.00p 6040
15/08/2024 245.00p 252.50p 242.00p 245.00p 2675
14/08/2024 250.00p 250.00p 230.00p 245.00p 1616
13/08/2024 255.00p 258.50p 250.00p 250.00p 2500
12/08/2024 255.00p 255.00p 255.00p 255.00p 0
09/08/2024 250.00p 270.00p 250.00p 255.00p 2700
08/08/2024 250.00p 270.00p 250.00p 250.00p 589
07/08/2024 208.00p 245.00p 208.00p 230.00p 5300
06/08/2024 208.00p 216.00p 208.00p 208.00p 9
05/08/2024 208.00p 215.20p 208.00p 208.00p 438
02/08/2024 208.00p 215.20p 205.28p 208.00p 962
01/08/2024 208.00p 216.00p 208.00p 208.00p 557
31/07/2024 208.00p 216.00p 208.00p 208.00p 8080
30/07/2024 210.00p 220.00p 190.00p 208.00p 9249
29/07/2024 242.00p 242.00p 237.00p 242.00p 2310
26/07/2024 242.00p 244.80p 234.00p 242.00p 684
25/07/2024 242.00p 242.00p 242.00p 242.00p 0
24/07/2024 242.00p 242.00p 242.00p 242.00p 0
23/07/2024 242.00p 242.00p 242.00p 242.00p 0
22/07/2024 242.00p 242.00p 237.00p 242.00p 517
19/07/2024 255.00p 255.00p 232.00p 242.00p 439
18/07/2024 240.00p 245.00p 236.40p 242.00p 12732
17/07/2024 245.00p 250.00p 243.50p 245.00p 4317
16/07/2024 260.00p 260.00p 240.20p 245.00p 10412
15/07/2024 260.00p 260.00p 252.00p 252.00p 2500
12/07/2024 260.00p 260.00p 260.00p 260.00p 396
11/07/2024 260.00p 260.00p 256.67p 260.00p 0
10/07/2024 260.00p 260.00p 251.00p 260.00p 1452
09/07/2024 260.00p 260.00p 255.00p 260.00p 2000
08/07/2024 255.00p 270.00p 255.00p 260.00p 1411
05/07/2024 255.00p 260.00p 251.00p 255.00p 2222
04/07/2024 255.00p 255.00p 255.00p 255.00p 0
03/07/2024 255.00p 255.00p 255.00p 255.00p 0
02/07/2024 255.00p 259.00p 251.00p 255.00p 1061
01/07/2024 245.00p 259.50p 245.00p 255.00p 9525
28/06/2024 245.00p 245.00p 245.00p 245.00p 0
27/06/2024 245.00p 245.00p 245.00p 245.00p 0
26/06/2024 245.00p 245.00p 239.00p 245.00p 7
25/06/2024 245.00p 245.00p 245.00p 245.00p 0

*Close Price adjusted for both dividends and splits