1. Share Prices

  2. Fih Group PLC (FIH)

270.00p+0.00 (+0.00%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fih Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025270.00p280.00p265.00p270.00p6,267
Sep 11, 2025265.00p280.00p260.00p270.00p15,019
Sep 10, 2025250.00p280.00p254.00p265.00p4,090
Sep 9, 2025250.00p270.00p235.00p250.00p4,606
Sep 8, 2025245.00p262.00p230.00p250.00p6,175
Sep 5, 2025245.00p259.70p232.00p245.00p4,466
Sep 4, 2025255.00p265.00p235.00p245.00p8,204
Sep 3, 2025255.00p268.00p242.00p255.00p7,381
Sep 2, 2025255.00p268.00p242.00p255.00p7,889
Sep 1, 2025230.00p300.00p236.00p255.00p27,339
Aug 29, 2025230.00p240.00p235.00p230.00p9,750
Aug 28, 2025210.00p266.40p219.70p230.00p9,466
Aug 27, 2025210.00p214.00p200.00p210.00p101,816
Aug 26, 2025210.00p219.80p219.80p210.00p28
Aug 19, 2025210.00p215.00p215.00p210.00p2,000
Aug 18, 2025220.00p215.00p200.00p210.00p5,950
Aug 15, 2025215.00p219.90p210.10p220.00p3,542
Aug 14, 2025215.00p210.10p210.10p215.00p1,150
Aug 13, 2025215.00p220.00p220.00p215.00p2,000
Aug 12, 2025215.00p215.00p215.00p215.00p1,000
Aug 11, 2025220.00p204.00p204.00p215.00p4,150
Aug 7, 2025225.00p210.00p210.00p220.00p1,000
Aug 6, 2025225.00p211.50p211.50p225.00p1,025
Aug 5, 2025225.00p240.00p223.20p225.00p3,163
Aug 4, 2025230.00p235.00p225.00p230.00p13,560
Aug 1, 2025250.00p240.00p230.00p240.00p25,170
Jul 31, 2025218.00p260.00p211.00p236.00p12,955
Jul 30, 2025215.00p220.00p212.00p218.00p7,177
Jul 29, 2025195.00p210.00p200.00p215.00p3,952
Jul 28, 2025185.00p205.00p189.90p195.00p6,138
Jul 25, 2025190.00p190.00p184.44p185.00p43,685
Jul 23, 2025193.00p196.50p196.00p193.00p4,540
Jul 22, 2025195.00p197.50p191.00p194.00p19,004
Jul 21, 2025191.00p197.50p191.00p195.00p3,022
Jul 18, 2025193.00p196.50p196.50p193.00p2,000
Jul 17, 2025193.00p196.50p196.50p193.00p1,551
Jul 16, 2025193.00p194.00p194.00p193.00p600
Jul 15, 2025190.50p187.00p186.00p193.00p10,884
Jul 14, 2025195.00p191.15p185.00p190.50p11,117
Jul 11, 2025198.00p200.00p194.40p195.00p4,080
Jul 10, 2025195.00p199.90p191.00p195.00p1,000
Jul 9, 2025195.00p194.40p194.40p195.00p42
Jul 8, 2025195.00p194.40p191.00p195.00p1,123
Jul 7, 2025192.50p200.00p188.00p195.00p5,687
Jul 4, 2025192.50p188.00p188.00p192.50p102
Jul 3, 2025185.00p190.00p190.00p192.50p2,500
Jul 2, 2025185.00p190.00p181.00p185.00p7,696
Jun 30, 2025185.00p189.90p188.00p185.00p2,662
Jun 27, 2025185.00p185.00p185.00p185.00p508
Jun 26, 2025185.00p188.00p180.10p185.00p2,002
12345
Showing 1 to 50 of 222

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.