1. Share Prices

  2. Fih Group PLC (FIH)

245.00p-10.00 (-3.92%)21 Nov 2024, 15:17
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
Nov 21, 2024255.00p255.00p232.00p245.00p9,219
Nov 20, 2024255.00p260.00p250.50p255.00p115
Nov 19, 2024266.00p266.00p250.00p255.00p5,669
Nov 18, 2024266.00p260.00p260.00p266.00p35
Nov 15, 2024266.00p271.88p260.00p266.00p2,497
Nov 14, 2024266.00p266.00p265.00p266.00p70,500
Nov 13, 2024265.00p270.00p265.00p266.00p1,500
Nov 12, 2024269.00p270.00p261.00p265.00p3,524
Nov 11, 2024265.00p278.00p263.00p269.00p12,380
Nov 7, 2024275.00p263.00p263.00p265.00p15
Nov 5, 2024275.00p275.25p275.25p275.00p455
Nov 4, 2024275.00p275.25p275.25p275.00p5
Nov 1, 2024275.00p284.00p275.00p275.00p294
Oct 31, 2024257.00p290.00p265.00p275.00p9,438
Oct 30, 2024257.00p264.00p254.20p257.00p12,873
Oct 29, 2024257.00p262.00p254.20p257.00p2,758
Oct 28, 2024257.00p257.00p250.00p257.00p7,372
Oct 23, 2024257.00p262.00p254.20p257.00p184
Oct 22, 2024257.00p254.20p254.20p257.00p300
Oct 21, 2024257.00p252.10p251.40p257.00p577
Oct 18, 2024257.00p254.20p251.40p257.00p16,302
Oct 17, 2024257.00p262.00p250.70p257.00p22,510
Oct 16, 2024257.00p262.00p262.00p257.00p1,013
Oct 15, 2024257.00p262.00p251.00p257.00p800
Oct 11, 2024249.00p264.00p240.00p254.00p6,029
Oct 9, 2024252.00p240.00p240.00p249.00p2,117
Oct 8, 2024252.00p244.08p240.00p252.00p45
Oct 4, 2024252.00p240.00p240.00p252.00p68
Oct 3, 2024252.00p244.08p240.00p252.00p1,015
Oct 2, 2024252.00p240.00p240.00p252.00p400
Oct 1, 2024252.00p244.80p240.00p252.00p349
Sep 30, 2024252.00p241.20p230.00p252.00p4,649
Sep 27, 2024252.00p232.00p232.00p252.00p8,957
Sep 26, 2024275.00p270.00p255.00p265.00p12,970
Sep 25, 2024275.00p283.00p261.00p275.00p9,294
Sep 24, 2024265.00p280.00p265.00p275.00p4,225
Sep 23, 2024260.00p280.00p268.00p265.00p16,964
Sep 20, 2024260.00p270.00p256.60p260.00p11,121
Sep 19, 2024248.00p270.00p260.00p260.00p13,050
Sep 17, 2024243.00p256.00p241.80p248.00p727
Sep 16, 2024243.00p256.00p256.00p243.00p152
Sep 13, 2024243.00p241.60p241.60p243.00p398
Sep 12, 2024243.00p256.00p241.50p243.00p3,600
Sep 11, 2024243.00p256.00p253.40p243.00p5,139
Sep 10, 2024248.00p255.20p240.16p243.00p2,916
Sep 9, 2024253.00p255.00p240.16p248.00p2,701
Sep 6, 2024248.00p259.00p251.00p253.00p8,762
Sep 5, 2024243.00p253.00p235.00p248.00p9,345
Sep 3, 2024243.00p253.00p232.00p243.00p2,170
Sep 2, 2024250.00p265.00p264.00p243.00p3,077
1234
Showing 1 to 50 of 188

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,280.0013.41
Goodwin PLC7,120.004.71
Ithaca Energy PLC114.044.62
Clarkson PLC3,750.004.17
Paypoint PLC804.002.42
B&M European Value Retail S.A.347.102.39

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.40-5.13
W.A.G Payment Solutions PLC81.20-4.47
Cmc Markets PLC278.80-3.36
Molten Ventures PLC319.00-2.60
Barclays PLC254.95-2.93
Ip Group PLC41.10-2.26