1. Share Prices

  2. Fih Group PLC (FIH)

240.00p+0.00 (+0.00%)09 Dec 2025, 12:51
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
Dec 8, 2025240.00p250.00p232.11p240.00p3,619
Dec 4, 2025250.00p250.00p230.20p240.00p5,718
Nov 28, 2025240.00p232.11p232.11p240.00p5,000
Nov 27, 2025240.00p240.00p230.20p240.00p27,996
Nov 26, 2025230.20p247.00p230.00p240.00p8,529
Nov 25, 2025249.00p250.00p232.00p245.00p13,401
Nov 24, 2025249.00p255.30p255.30p249.00p19
Nov 21, 2025239.00p245.50p245.50p249.00p1,078
Nov 19, 2025249.00p255.30p245.50p249.00p921
Nov 18, 2025249.00p258.00p245.00p258.00p1,998
Nov 17, 2025245.00p254.00p246.50p249.00p9,839
Nov 14, 2025245.00p250.00p242.00p245.00p10,487
Nov 13, 2025245.00p250.00p243.00p245.00p16,861
Nov 12, 2025242.00p246.00p238.00p246.00p3,589
Nov 11, 2025238.00p238.00p238.00p242.00p225
Nov 10, 2025238.00p245.84p235.76p238.00p2,703
Nov 7, 2025238.00p245.84p235.00p238.00p1,622
Nov 6, 2025238.00p246.00p241.00p238.00p209
Nov 5, 2025238.00p238.50p235.00p238.00p7,175
Nov 4, 2025238.00p245.00p232.00p238.00p5,038
Nov 3, 2025218.00p245.00p210.00p238.00p27,661
Oct 31, 2025200.00p230.00p203.50p213.00p18,847
Oct 30, 2025200.00p203.75p190.20p200.00p3,647
Oct 29, 2025200.00p208.00p203.75p200.00p2,185
Oct 28, 2025200.00p205.00p205.00p200.00p40
Oct 27, 2025200.00p205.00p190.38p200.00p2,056
Oct 24, 2025202.00p206.00p194.16p200.00p1,739
Oct 23, 2025202.00p207.90p205.00p207.00p3,397
Oct 22, 2025204.00p207.90p194.16p202.00p6,003
Oct 21, 2025205.00p208.00p200.00p200.00p5,576
Oct 20, 2025205.00p208.00p205.00p205.00p2,048
Oct 17, 2025205.00p209.90p209.90p205.00p200
Oct 16, 2025205.00p200.00p200.00p205.00p3,195
Oct 15, 2025205.00p208.00p200.00p205.00p333
Oct 14, 2025205.00p209.90p200.00p205.00p579
Oct 13, 2025210.00p210.00p205.00p205.00p2,251
Oct 10, 2025218.00p216.00p200.12p205.00p7,514
Oct 9, 2025225.00p226.00p212.18p218.00p8,270
Oct 8, 2025237.00p237.00p222.00p228.00p6,403
Oct 7, 2025233.00p238.00p227.00p233.00p3,094
Oct 6, 2025226.14p227.00p226.00p233.00p2,958
Oct 3, 2025235.00p230.15p220.10p233.00p6,489
Oct 2, 2025235.00p239.90p230.10p235.00p1,528
Oct 1, 2025240.00p235.00p230.10p235.00p3,500
Sep 30, 2025240.00p238.00p232.00p240.00p1,560
Sep 29, 2025250.00p238.00p230.00p240.00p7,071
Sep 26, 2025255.00p248.00p232.33p240.00p11,672
Sep 25, 2025280.00p273.30p230.00p260.00p32,415
Sep 24, 2025300.00p330.00p292.00p310.00p27,701
Sep 23, 2025280.00p310.00p283.55p300.00p8,968
12345
Showing 1 to 50 of 227

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55