Shares Magazine
185.00p+2.50 (+1.37%)13 Jun 2025, 15:07
Fih Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 175.00p | 180.50p | 162.50p | 170.00p | 21,506 |
| Apr 17, 2025 | 175.00p | 180.00p | 174.80p | 175.00p | 4,821 |
| Apr 16, 2025 | 191.00p | 195.00p | 174.50p | 175.00p | 7,249 |
| Apr 15, 2025 | 191.00p | 195.50p | 195.50p | 191.00p | 1,000 |
| Apr 14, 2025 | 191.00p | 199.82p | 199.82p | 191.00p | 500 |
| Apr 11, 2025 | 191.00p | 199.00p | 199.00p | 191.00p | 1,804 |
| Apr 10, 2025 | 205.00p | 209.00p | 199.00p | 191.00p | 3,392 |
| Apr 9, 2025 | 206.00p | 208.76p | 200.00p | 205.00p | 47,045 |
| Apr 8, 2025 | 209.00p | 204.00p | 204.00p | 204.00p | 2,512 |
| Apr 7, 2025 | 209.00p | 210.80p | 206.00p | 209.00p | 1,485 |
| Apr 4, 2025 | 210.00p | 210.80p | 210.80p | 209.00p | 230 |
| Apr 2, 2025 | 208.00p | 214.00p | 214.00p | 211.00p | 1,000 |
| Apr 1, 2025 | 217.00p | 216.70p | 214.00p | 208.00p | 14,181 |
| Mar 31, 2025 | 217.00p | 220.00p | 210.00p | 217.00p | 21,732 |
| Mar 28, 2025 | 214.00p | 220.00p | 212.10p | 217.00p | 32,750 |
| Mar 27, 2025 | 217.00p | 217.00p | 210.00p | 214.00p | 48,045 |
| Mar 26, 2025 | 219.00p | 215.00p | 210.00p | 210.00p | 8,832 |
| Mar 25, 2025 | 222.00p | 220.00p | 203.00p | 219.00p | 17,957 |
| Mar 24, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 3,359 |
| Mar 21, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 17 |
| Mar 20, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 190 |
| Mar 19, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 1,133 |
| Mar 18, 2025 | 222.00p | 224.00p | 220.00p | 222.00p | 2,091 |
| Mar 17, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 741 |
| Mar 14, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 1,727 |
| Mar 12, 2025 | 222.00p | 221.60p | 221.60p | 222.00p | 99 |
| Mar 11, 2025 | 222.00p | 220.00p | 220.00p | 222.00p | 228 |
| Mar 10, 2025 | 221.00p | 220.00p | 220.00p | 222.00p | 3,408 |
| Mar 7, 2025 | 225.00p | 224.00p | 220.00p | 222.00p | 2,300 |
| Mar 6, 2025 | 229.00p | 226.00p | 224.00p | 225.00p | 2,159 |
| Mar 5, 2025 | 229.00p | 230.00p | 230.00p | 229.00p | 50 |
| Mar 4, 2025 | 231.00p | 230.00p | 228.00p | 229.00p | 881 |
| Mar 3, 2025 | 231.00p | 234.00p | 228.00p | 231.00p | 419 |
| Feb 28, 2025 | 231.00p | 234.00p | 233.00p | 231.00p | 644 |
| Feb 26, 2025 | 231.00p | 234.00p | 228.00p | 231.00p | 272 |
| Feb 21, 2025 | 231.00p | 233.70p | 229.00p | 231.00p | 1,156 |
| Feb 20, 2025 | 231.00p | 234.00p | 228.00p | 231.00p | 3 |
| Feb 19, 2025 | 234.00p | 233.70p | 232.00p | 231.00p | 2,570 |
| Feb 18, 2025 | 244.00p | 238.00p | 233.00p | 234.00p | 4,282 |
| Feb 17, 2025 | 244.00p | 238.00p | 238.00p | 244.00p | 1,092 |
| Feb 14, 2025 | 244.00p | 249.00p | 238.00p | 240.00p | 2,512 |
| Feb 13, 2025 | 244.00p | 239.50p | 238.00p | 244.00p | 7,387 |
| Feb 12, 2025 | 237.00p | 247.00p | 238.70p | 244.00p | 1,778 |
| Feb 11, 2025 | 250.00p | 260.00p | 235.00p | 237.00p | 49,348 |
| Feb 10, 2025 | 254.00p | 252.00p | 250.00p | 250.00p | 1,403 |
| Feb 7, 2025 | 256.00p | 254.40p | 252.00p | 254.00p | 1,193 |
| Feb 6, 2025 | 256.00p | 254.80p | 254.80p | 256.00p | 39 |
| Feb 3, 2025 | 256.00p | 254.00p | 254.00p | 256.00p | 11 |
| Jan 30, 2025 | 256.00p | 255.30p | 254.00p | 256.00p | 5,493 |
| Jan 29, 2025 | 257.00p | 255.20p | 255.20p | 256.00p | 400 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.