Shares Magazine
193.00p+0.00 (+0.00%)18 Jul 2025, 10:38
Fih Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 193.00p | 196.50p | 196.50p | 193.00p | 2,000 |
| Jul 17, 2025 | 193.00p | 196.50p | 196.50p | 193.00p | 1,551 |
| Jul 16, 2025 | 193.00p | 194.00p | 194.00p | 193.00p | 600 |
| Jul 15, 2025 | 190.50p | 187.00p | 186.00p | 193.00p | 10,884 |
| Jul 14, 2025 | 195.00p | 191.15p | 185.00p | 190.50p | 11,117 |
| Jul 11, 2025 | 198.00p | 200.00p | 194.40p | 195.00p | 4,080 |
| Jul 10, 2025 | 195.00p | 199.90p | 191.00p | 195.00p | 1,000 |
| Jul 9, 2025 | 195.00p | 194.40p | 194.40p | 195.00p | 42 |
| Jul 8, 2025 | 195.00p | 194.40p | 191.00p | 195.00p | 1,123 |
| Jul 7, 2025 | 192.50p | 200.00p | 188.00p | 195.00p | 5,687 |
| Jul 4, 2025 | 192.50p | 188.00p | 188.00p | 192.50p | 102 |
| Jul 3, 2025 | 185.00p | 190.00p | 190.00p | 192.50p | 2,500 |
| Jul 2, 2025 | 185.00p | 190.00p | 181.00p | 185.00p | 7,696 |
| Jun 30, 2025 | 185.00p | 189.90p | 188.00p | 185.00p | 2,662 |
| Jun 27, 2025 | 185.00p | 185.00p | 185.00p | 185.00p | 508 |
| Jun 26, 2025 | 185.00p | 188.00p | 180.10p | 185.00p | 2,002 |
| Jun 25, 2025 | 185.00p | 181.00p | 180.00p | 185.00p | 1,933 |
| Jun 23, 2025 | 185.00p | 189.90p | 181.50p | 185.00p | 6,953 |
| Jun 20, 2025 | 185.00p | 190.00p | 190.00p | 185.00p | 547 |
| Jun 19, 2025 | 185.00p | 190.00p | 182.50p | 185.00p | 4,449 |
| Jun 18, 2025 | 185.00p | 183.60p | 183.60p | 185.00p | 99 |
| Jun 17, 2025 | 185.00p | 190.00p | 182.50p | 185.00p | 2,526 |
| Jun 16, 2025 | 185.00p | 190.00p | 181.50p | 185.00p | 3,244 |
| Jun 13, 2025 | 185.00p | 190.00p | 190.00p | 185.00p | 2,001 |
| Jun 12, 2025 | 185.00p | 188.00p | 183.90p | 182.50p | 2,930 |
| Jun 11, 2025 | 185.00p | 188.00p | 187.00p | 185.00p | 3,193 |
| Jun 10, 2025 | 191.00p | 191.60p | 190.00p | 185.00p | 5,646 |
| Jun 9, 2025 | 192.50p | 190.05p | 190.05p | 191.00p | 795 |
| Jun 6, 2025 | 192.50p | 194.00p | 194.00p | 192.50p | 734 |
| Jun 5, 2025 | 192.50p | 194.00p | 194.00p | 192.50p | 510 |
| Jun 4, 2025 | 192.50p | 190.05p | 190.00p | 192.50p | 2,800 |
| Jun 2, 2025 | 195.00p | 194.00p | 190.00p | 192.50p | 3,432 |
| May 30, 2025 | 195.00p | 200.00p | 197.70p | 195.00p | 4,953 |
| May 29, 2025 | 195.00p | 199.90p | 195.00p | 195.00p | 19,915 |
| May 28, 2025 | 200.00p | 204.60p | 190.20p | 200.00p | 1,133 |
| May 27, 2025 | 205.00p | 212.70p | 190.20p | 200.00p | 4,355 |
| May 23, 2025 | 205.00p | 213.00p | 201.00p | 205.00p | 3,994 |
| May 22, 2025 | 205.00p | 214.00p | 214.00p | 205.00p | 750 |
| May 21, 2025 | 190.00p | 217.00p | 194.00p | 205.00p | 28,656 |
| May 20, 2025 | 190.00p | 190.00p | 189.90p | 190.00p | 1,285 |
| May 19, 2025 | 172.50p | 185.00p | 178.90p | 190.00p | 8,726 |
| May 16, 2025 | 172.50p | 175.00p | 173.25p | 172.50p | 1,692 |
| May 15, 2025 | 172.50p | 179.85p | 173.25p | 172.50p | 1,005 |
| May 14, 2025 | 162.50p | 170.00p | 162.50p | 172.50p | 12,241 |
| May 13, 2025 | 162.50p | 163.25p | 163.25p | 162.50p | 3,175 |
| May 12, 2025 | 162.50p | 163.50p | 160.00p | 162.50p | 16,069 |
| May 9, 2025 | 162.50p | 163.70p | 161.00p | 162.50p | 20,689 |
| May 8, 2025 | 162.50p | 164.00p | 160.50p | 162.50p | 20,644 |
| May 7, 2025 | 162.50p | 164.00p | 162.50p | 162.50p | 19,040 |
| May 6, 2025 | 162.50p | 165.00p | 161.00p | 162.50p | 5,978 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.