LSE - Delayed Quote GBp

FIH group plc (FIH.L)

Compare
255.00
+10.00
+(4.08%)
At close: January 17 at 2:16:25 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025245.00253.41247.00255.00255.00101,768
Jan 16, 2025245.00248.55242.00245.00245.006,114
Jan 15, 2025242.00255.00243.80245.00245.0055,137
Jan 14, 2025256.00258.00243.00242.00242.0048,371
Jan 13, 2025255.00260.00254.00256.00256.0045,528
Jan 10, 2025253.00260.00250.00255.00255.009,584
Jan 9, 2025253.00258.00250.00253.00253.0012,807
Jan 8, 2025256.00258.00251.00253.00253.0014,682
Jan 7, 2025258.00261.00256.05258.00258.0031,770
Jan 6, 2025265.00262.00260.00258.00258.006,729
Jan 3, 2025267.00270.00258.00265.00265.009,588
Jan 2, 2025 1.25 Dividend
Jan 2, 2025257.00270.00264.00267.00267.004,872
Dec 31, 2024255.00260.00260.00257.00255.751,000
Dec 30, 2024255.00260.00250.00255.00253.767,775
Dec 27, 2024255.00260.00257.00255.00253.763,876
Dec 24, 2024255.00256.00250.00255.00253.761,870
Dec 23, 2024240.00254.00245.00255.00253.7610,886
Dec 20, 2024220.00250.00210.00240.00238.8311,806
Dec 19, 2024225.00230.00210.00220.00218.931,626
Dec 18, 2024240.00240.00240.00240.00238.83-
Dec 17, 2024240.00240.00240.00240.00238.831,500
Dec 16, 2024240.00240.00240.00240.00238.83-
Dec 13, 2024240.00247.90238.57240.00238.832,243
Dec 12, 2024240.00250.00240.00240.00238.831,001
Dec 11, 2024240.00250.00238.57240.00238.831,467
Dec 10, 2024245.00240.00240.00240.00238.83300
Dec 9, 2024245.00245.00245.00245.00243.81-
Dec 6, 2024245.00249.00249.00245.00243.81902
Dec 5, 2024245.00249.70249.70245.00243.81100
Dec 4, 2024245.00250.00247.00245.00243.81402
Dec 3, 2024245.00247.00241.00245.00243.811,269
Dec 2, 2024245.00250.00242.30245.00243.813,174
Nov 29, 2024245.00249.50249.50245.00243.81994
Nov 28, 2024245.00245.00245.00245.00243.812,000
Nov 27, 2024245.00245.00244.29245.00243.811,046
Nov 26, 2024245.00245.00245.00245.00243.8137
Nov 25, 2024245.00245.00245.00245.00243.811,059
Nov 22, 2024245.00245.00245.00245.00243.81-
Nov 21, 2024255.00255.00232.00245.00243.819,219
Nov 20, 2024255.00260.00250.50255.00253.76115
Nov 19, 2024266.00266.00250.00255.00253.765,669
Nov 18, 2024266.00260.00260.00266.00264.7135
Nov 15, 2024266.00271.88260.00266.00264.712,497
Nov 14, 2024266.00266.00265.00266.00264.7170,500
Nov 13, 2024265.00270.00265.00266.00264.711,500
Nov 12, 2024269.00270.00261.00265.00263.713,524
Nov 11, 2024265.00278.00263.00269.00267.6912,380
Nov 8, 2024265.00265.00265.00265.00263.71-
Nov 7, 2024275.00263.00263.00265.00263.7115
Nov 6, 2024275.00275.00275.00275.00273.66-
Nov 5, 2024275.00275.25275.25275.00273.66455
Nov 4, 2024275.00275.25275.25275.00273.665
Nov 1, 2024275.00284.00275.00275.00273.66294
Oct 31, 2024257.00290.00265.00275.00273.669,438
Oct 30, 2024257.00264.00254.20257.00255.7512,873
Oct 29, 2024257.00262.00254.20257.00255.752,758
Oct 28, 2024257.00257.00250.00257.00255.757,372
Oct 25, 2024257.00257.00257.00257.00255.75-
Oct 24, 2024257.00257.00257.00257.00255.75-
Oct 23, 2024257.00262.00254.20257.00255.75184
Oct 22, 2024257.00254.20254.20257.00255.75300
Oct 21, 2024257.00252.10251.40257.00255.75577
Oct 18, 2024257.00254.20251.40257.00255.7516,302
Oct 17, 2024257.00262.00250.70257.00255.7522,510
Oct 16, 2024257.00262.00262.00257.00255.751,013
Oct 15, 2024257.00262.00251.00257.00255.75800
Oct 14, 2024257.00257.00257.00257.00255.75-
Oct 11, 2024249.00264.00240.00254.00252.766,029
Oct 10, 2024249.00249.00249.00249.00247.79-
Oct 9, 2024252.00240.00240.00249.00247.792,117
Oct 8, 2024252.00244.08240.00252.00250.7745
Oct 7, 2024252.00252.00252.00252.00250.77-
Oct 4, 2024252.00240.00240.00252.00250.7768
Oct 3, 2024252.00244.08240.00252.00250.771,015
Oct 2, 2024252.00240.00240.00252.00250.77400
Oct 1, 2024252.00244.80240.00252.00250.77349
Sep 30, 2024252.00241.20230.00252.00250.774,649
Sep 27, 2024252.00232.00232.00252.00250.778,957
Sep 26, 2024 10.00 Dividend
Sep 26, 2024275.00270.00255.00265.00263.7112,970
Sep 25, 2024275.00283.00261.00275.00263.719,294
Sep 24, 2024265.00280.00265.00275.00263.714,225
Sep 23, 2024260.00280.00268.00265.00254.1216,964
Sep 20, 2024260.00270.00256.60260.00249.3311,121
Sep 19, 2024248.00270.00260.00260.00249.3313,050
Sep 18, 2024248.00248.00248.00248.00237.82-
Sep 17, 2024243.00256.00241.80248.00237.82727
Sep 16, 2024243.00256.00256.00243.00233.02152
Sep 13, 2024243.00241.60241.60243.00233.02398
Sep 12, 2024243.00256.00241.50243.00233.023,600
Sep 11, 2024243.00256.00253.40243.00233.025,139
Sep 10, 2024248.00255.20240.16243.00233.022,916
Sep 9, 2024253.00255.00240.16248.00237.822,701
Sep 6, 2024248.00259.00251.00253.00242.618,762
Sep 5, 2024243.00253.00235.00248.00237.829,345
Sep 4, 2024243.00243.00243.00243.00233.02-
Sep 3, 2024243.00253.00232.00243.00233.022,170
Sep 2, 2024250.00265.00264.00243.00233.023,077
Aug 30, 2024250.00265.00236.00250.00239.742,848
Aug 29, 2024250.00250.00250.00250.00239.74-
Aug 28, 2024250.00270.00232.00250.00239.744,126
Aug 27, 2024255.00270.00245.00250.00239.744,857
Aug 23, 2024255.00266.50266.00255.00244.53951
Aug 22, 2024255.00270.00247.50255.00244.532,098
Aug 21, 2024250.00268.00266.00255.00244.53874
Aug 20, 2024250.00246.00246.00250.00239.74500
Aug 19, 2024245.00259.00255.00250.00239.7414,171
Aug 16, 2024245.00252.50242.00245.00234.946,040
Aug 15, 2024245.00252.50242.00245.00234.942,675
Aug 14, 2024250.00242.00230.00245.00234.941,616
Aug 13, 2024255.00258.50251.00250.00239.742,500
Aug 12, 2024255.00255.00255.00255.00244.53-
Aug 9, 2024250.00270.00236.66255.00244.5310,200
Aug 8, 2024250.00270.00270.00250.00239.74589
Aug 7, 2024208.00245.00216.00230.00220.565,300
Aug 6, 2024208.00216.00216.00208.00199.469
Aug 5, 2024208.00215.20215.20208.00199.46438
Aug 2, 2024208.00215.20205.28208.00199.46962
Aug 1, 2024208.00216.00215.20208.00199.46557
Jul 31, 2024208.00216.00215.20208.00199.468,080
Jul 30, 2024210.00220.00190.00208.00199.4616,749
Jul 29, 2024242.00237.00237.00242.00232.072,310
Jul 26, 2024242.00244.80234.00242.00232.07684
Jul 25, 2024242.00242.00242.00242.00232.07-
Jul 24, 2024242.00242.00242.00242.00232.07-
Jul 23, 2024242.00242.00242.00242.00232.07-
Jul 22, 2024242.00237.00237.00242.00232.07517
Jul 19, 2024255.00237.00232.00242.00232.07439
Jul 18, 2024240.00245.00236.40242.00232.0712,732
Jul 17, 2024245.00250.00235.00245.00234.9411,032
Jul 16, 2024260.00256.00240.20245.00234.9410,412
Jul 15, 2024260.00252.00252.00252.00241.662,500
Jul 12, 2024260.00260.00260.00260.00249.33396
Jul 11, 2024260.00260.00260.00260.00249.33-
Jul 10, 2024260.00260.00251.00260.00249.331,452
Jul 9, 2024260.00255.00255.00260.00249.332,000
Jul 8, 2024255.00270.00260.00260.00249.331,411
Jul 5, 2024255.00260.00251.00255.00244.532,222
Jul 4, 2024255.00255.00255.00255.00244.53-
Jul 3, 2024255.00255.00255.00255.00244.53-
Jul 2, 2024255.00259.00251.00255.00244.531,061
Jul 1, 2024245.00259.50248.00255.00244.539,525
Jun 28, 2024245.00245.00245.00245.00234.94-
Jun 27, 2024245.00245.00245.00245.00234.94-
Jun 26, 2024245.00239.00239.00245.00234.947
Jun 25, 2024245.00245.00245.00245.00234.94-
Jun 24, 2024245.00245.00245.00245.00234.94-
Jun 21, 2024245.00239.00239.00245.00234.94150
Jun 20, 2024245.00249.00239.00245.00234.941,620
Jun 19, 2024250.00253.00234.00245.00234.948,070
Jun 18, 2024250.00241.00241.00250.00239.74390
Jun 17, 2024250.00260.00240.00250.00239.742,026
Jun 14, 2024250.00250.00250.00250.00239.74-
Jun 13, 2024250.00242.50242.50250.00239.744,000
Jun 12, 2024250.00250.00250.00250.00239.74-
Jun 11, 2024255.00242.50242.50255.00244.53398
Jun 10, 2024255.00255.00255.00255.00244.53-
Jun 7, 2024255.00247.00247.00255.00244.531,200
Jun 6, 2024255.00262.00262.00255.00244.531,000
Jun 5, 2024255.00264.00264.00255.00244.53185
Jun 4, 2024255.00255.00255.00255.00244.53-
Jun 3, 2024255.00255.00255.00255.00244.53-
May 31, 2024255.00264.55242.50255.00244.532,100
May 30, 2024260.00267.00250.00255.00244.533,500
May 29, 2024260.00246.55246.55260.00249.331,066
May 28, 2024260.00267.00267.00260.00249.33374
May 24, 2024260.00240.00240.00260.00249.337
May 23, 2024260.00260.00260.00260.00249.33-
May 22, 2024260.00260.00260.00260.00249.33-
May 21, 2024260.00260.00260.00260.00249.33-
May 20, 2024260.00260.00260.00260.00249.33-
May 17, 2024255.00255.00255.00255.00244.53-
May 16, 2024255.00240.00240.00255.00244.531
May 15, 2024245.00257.00257.00255.00244.531,000
May 14, 2024245.00248.00248.00245.00234.943,000
May 13, 2024245.00245.00245.00245.00234.94-
May 10, 2024240.00244.00244.00240.00230.15613
May 9, 2024240.00240.00240.00240.00230.15-
May 8, 2024245.00250.00230.00240.00230.153,281
May 7, 2024245.00245.00245.00245.00234.94-
May 3, 2024245.00244.00240.55245.00234.947,459
May 2, 2024245.00240.55240.55245.00234.941,529
May 1, 2024245.00240.55240.55245.00234.94821
Apr 30, 2024245.00248.00240.55245.00234.947,100
Apr 29, 2024245.00250.00240.00245.00234.94485
Apr 26, 2024230.00247.33232.00245.00234.9413,312
Apr 25, 2024230.00225.00225.00230.00220.565,000
Apr 24, 2024230.00230.00230.00230.00220.56-
Apr 23, 2024230.00230.00230.00230.00220.56-
Apr 22, 2024220.00230.00221.00230.00220.56194
Apr 19, 2024220.00230.00221.00220.00210.97483
Apr 18, 2024220.00220.00220.00220.00210.97-
Apr 17, 2024215.00229.50229.50220.00210.971,496
Apr 16, 2024215.00215.00215.00215.00206.17-
Apr 15, 2024215.00227.00214.00215.00206.174,500
Apr 12, 2024210.00227.00215.10215.00206.17810
Apr 11, 2024215.00228.50214.00215.00206.174,568
Apr 10, 2024215.00215.00215.00215.00206.17-
Apr 9, 2024215.00215.00215.00215.00206.17-
Apr 8, 2024215.00227.00227.00215.00206.171,317
Apr 5, 2024215.00227.00227.00215.00206.1743
Apr 4, 2024215.00214.00214.00215.00206.17127
Apr 3, 2024215.00215.00215.00215.00206.17-
Apr 2, 2024215.00221.00203.00215.00206.1721,391
Mar 28, 2024215.00221.00201.50215.00206.17661
Mar 27, 2024215.00200.00200.00215.00206.171,420
Mar 26, 2024215.00215.00215.00215.00206.17-
Mar 25, 2024215.00230.00230.00215.00206.1785
Mar 22, 2024210.00230.00194.00215.00206.17501
Mar 21, 2024215.00223.00223.00215.00206.17444
Mar 20, 2024230.00225.00205.00215.00206.172,829
Mar 19, 2024240.00225.00220.00230.00220.562,509
Mar 18, 2024240.00240.00240.00240.00230.15-
Mar 15, 2024240.00225.00225.00240.00230.1579
Mar 14, 2024240.00240.00240.00240.00230.15-
Mar 13, 2024240.00240.00240.00240.00230.15-
Mar 12, 2024230.00240.00240.00240.00230.15416
Mar 11, 2024230.00230.00230.00230.00220.56-
Mar 8, 2024225.00249.39219.00230.00220.564,543
Mar 7, 2024225.00225.00225.00225.00215.76-
Mar 6, 2024220.00238.00238.00225.00215.76416
Mar 5, 2024220.00233.00233.00220.00210.97427
Mar 4, 2024220.00220.00220.00220.00210.97-
Mar 1, 2024215.00223.40223.40220.00210.97982
Feb 29, 2024215.00223.40223.40215.00206.171
Feb 28, 2024215.00215.00215.00215.00206.17-
Feb 27, 2024215.00221.00221.00215.00206.17558
Feb 26, 2024225.00237.00200.00215.00206.172,625
Feb 23, 2024210.00224.00210.00225.00215.763,373
Feb 22, 2024210.00210.00210.00210.00201.38-
Feb 21, 2024205.00218.50218.00210.00201.383,001
Feb 20, 2024205.00217.00217.00205.00196.584,250
Feb 19, 2024205.00193.10193.00205.00196.58873
Feb 16, 2024205.00208.00208.00205.00196.581,000
Feb 15, 2024205.00217.00190.00205.00196.587
Feb 14, 2024205.00205.00205.00205.00196.58-
Feb 13, 2024205.00208.00207.90205.00196.581,022
Feb 12, 2024205.00190.00190.00205.00196.58174
Feb 9, 2024205.00205.00205.00205.00196.58-
Feb 8, 2024205.00209.00191.50205.00196.581,861
Feb 7, 2024205.00209.00191.50205.00196.584,667
Feb 6, 2024205.00192.00192.00205.00196.581,800
Feb 5, 2024205.00220.00210.00205.00196.58771
Feb 2, 2024210.00201.00201.00205.00196.582,400
Feb 1, 2024210.00210.00210.00210.00201.38-
Jan 31, 2024215.00215.00215.00215.00206.17-
Jan 30, 2024210.00201.00201.00215.00206.17746
Jan 29, 2024215.00210.50210.00215.00206.171,764
Jan 26, 2024220.00220.00220.00220.00210.97-
Jan 25, 2024215.00219.00219.00220.00210.971
Jan 24, 2024205.00218.00210.00230.00220.565,500
Jan 23, 2024210.00210.00210.00210.00201.38-
Jan 22, 2024205.00209.00209.00205.00196.582,000
Jan 19, 2024210.00209.00190.00210.00201.3810,450
Jan 18, 2024210.00210.00210.00210.00201.38-
Jan 17, 2024210.00214.00214.00210.00201.38110

Related Tickers

8078.T Hanwa Co., Ltd.
4,655.00
0.00%
 
HON.MX Honeywell International Inc.
4,662.00
0.00%
 
PTEEF Plaintree Systems Inc.
0.0460
0.00%
 
047050.KS Posco International Corporation
42,700.00
-0.35%
 
AFK.OL Arendals Fossekompani ASA
137.00
-0.87%
 
ASPO.HE Aspo Oyj
4.7600
0.00%
 
HLMAF Halma plc
34.35
0.00%
 
ALD.DU Honeywell International Inc
216.95
+0.37%
 
3420.T KFC Ltd
1,227.00
-1.45%
 
HSP.L Hargreaves Services Plc
610.00
+3.39%