1. Share Prices

  2. Fih Group PLC (FIH)

210.00p-15.00 (-6.67%)07 Aug 2025, 10:43
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
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
Jun 25, 2025185.00p181.00p180.00p185.00p1,933
Jun 23, 2025185.00p189.90p181.50p185.00p6,953
Jun 20, 2025185.00p190.00p190.00p185.00p547
Jun 19, 2025185.00p190.00p182.50p185.00p4,449
Jun 18, 2025185.00p183.60p183.60p185.00p99
Jun 17, 2025185.00p190.00p182.50p185.00p2,526
Jun 16, 2025185.00p190.00p181.50p185.00p3,244
Jun 13, 2025185.00p190.00p190.00p185.00p2,001
Jun 12, 2025185.00p188.00p183.90p182.50p2,930
Jun 11, 2025185.00p188.00p187.00p185.00p3,193
Jun 10, 2025191.00p191.60p190.00p185.00p5,646
Jun 9, 2025192.50p190.05p190.05p191.00p795
Jun 6, 2025192.50p194.00p194.00p192.50p734
Jun 5, 2025192.50p194.00p194.00p192.50p510
Jun 4, 2025192.50p190.05p190.00p192.50p2,800
Jun 2, 2025195.00p194.00p190.00p192.50p3,432
May 30, 2025195.00p200.00p197.70p195.00p4,953
May 29, 2025195.00p199.90p195.00p195.00p19,915
May 28, 2025200.00p204.60p190.20p200.00p1,133
May 27, 2025205.00p212.70p190.20p200.00p4,355
May 23, 2025205.00p213.00p201.00p205.00p3,994
May 22, 2025205.00p214.00p214.00p205.00p750
12345
Showing 1 to 50 of 224

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC226.2010.77
Serco Group PLC224.807.35
Intercontinental Hotels Group PLC9,314.007.30
Ocado Group PLC370.435.72
Raspberry Pi Holdings PLC423.004.96
Future PLC738.503.87

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.40-12.90
Hikma Pharmaceuticals PLC1,724.00-8.49
Bae Systems PLC1,762.24-5.15
Babcock International Group PLC955.00-5.07
Bt Group PLC204.30-3.68
Man Group PLC160.30-3.38