Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 116.50 | 118.39 | 115.92 | 117.00 | 117.00 | 80,511 |
| 2024-09-02 | 118.00 | 120.00 | 113.83 | 117.50 | 117.50 | 119,336 |
| 2024-08-30 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 10,376 |
| 2024-08-29 | 122.00 | 122.00 | 118.18 | 119.75 | 119.75 | 31,430 |
| 2024-08-28 | 120.00 | 122.00 | 115.50 | 119.50 | 119.50 | 89,896 |
| 2024-08-27 | 114.50 | 120.00 | 114.25 | 117.50 | 117.50 | 67,499 |
| 2024-08-23 | 114.50 | 114.50 | 109.00 | 111.00 | 111.00 | 16,630 |
| 2024-08-22 | 109.50 | 114.50 | 109.50 | 111.00 | 111.00 | 93,135 |
| 2024-08-21 | 113.50 | 115.00 | 109.36 | 111.00 | 111.00 | 53,284 |
| 2024-08-20 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 38,786 |
| 2024-08-19 | 109.00 | 112.42 | 109.00 | 111.00 | 111.00 | 35,588 |
| 2024-08-16 | 109.00 | 113.00 | 109.00 | 109.50 | 109.50 | 86,627 |
| 2024-08-15 | 111.50 | 116.73 | 109.00 | 110.50 | 110.50 | 257,952 |
| 2024-08-14 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 17,414 |
| 2024-08-13 | 116.00 | 116.50 | 113.00 | 114.00 | 114.00 | 37,117 |
| 2024-08-12 | 110.50 | 115.25 | 110.50 | 112.75 | 112.75 | 45,022 |
| 2024-08-09 | 114.00 | 115.33 | 111.25 | 113.50 | 113.50 | 20,632 |
| 2024-08-08 | 110.00 | 112.88 | 110.00 | 111.50 | 111.50 | 4,257 |
| 2024-08-07 | 113.00 | 113.00 | 110.15 | 111.50 | 111.50 | 65,984 |
| 2024-08-06 | 106.50 | 112.73 | 106.50 | 108.00 | 108.00 | 10,670 |
| 2024-08-05 | 114.00 | 114.15 | 108.00 | 110.50 | 110.50 | 261,351 |
| 2024-08-02 | 114.00 | 116.10 | 114.00 | 115.50 | 115.50 | 8,950 |
| 2024-08-01 | 114.00 | 117.00 | 114.00 | 115.50 | 115.50 | 68,130 |
| 2024-07-31 | 114.00 | 116.25 | 114.00 | 116.00 | 116.00 | 131,666 |
| 2024-07-30 | 115.50 | 117.00 | 112.00 | 115.00 | 115.00 | 183,037 |
| 2024-07-29 | 119.10 | 122.00 | 119.10 | 121.00 | 121.00 | 91,541 |
| 2024-07-26 | 119.00 | 122.00 | 117.55 | 119.50 | 119.50 | 196,729 |
| 2024-07-25 | 120.50 | 121.48 | 117.20 | 119.00 | 119.00 | 16,634 |
| 2024-07-24 | 119.50 | 120.00 | 115.50 | 120.00 | 120.00 | 28,803 |
| 2024-07-23 | 122.00 | 122.00 | 115.50 | 117.00 | 117.00 | 22,129 |
| 2024-07-22 | 118.00 | 122.00 | 118.00 | 119.50 | 119.50 | 344,172 |
| 2024-07-19 | 120.00 | 122.00 | 115.50 | 120.00 | 120.00 | 118,147 |
| 2024-07-18 | 117.20 | 120.00 | 117.20 | 117.50 | 117.50 | 45,603 |
| 2024-07-17 | 118.20 | 118.83 | 116.67 | 117.50 | 117.50 | 18,705 |
| 2024-07-16 | 117.00 | 118.60 | 116.50 | 117.00 | 117.00 | 28,268 |
| 2024-07-15 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 13,887 |
| 2024-07-12 | 119.50 | 119.50 | 114.50 | 117.00 | 117.00 | 75,258 |
| 2024-07-11 | 119.00 | 119.00 | 115.45 | 119.00 | 119.00 | 52,717 |
| 2024-07-10 | 119.00 | 120.00 | 114.50 | 115.00 | 115.00 | 30,723 |
| 2024-07-09 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | 55,876 |
| 2024-07-08 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 32,004 |
| 2024-07-05 | 118.00 | 118.00 | 112.00 | 115.50 | 115.50 | 16,821 |
| 2024-07-04 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | 28,171 |
| 2024-07-03 | 114.00 | 117.88 | 113.00 | 113.00 | 113.00 | 207,348 |
| 2024-07-02 | 117.00 | 117.00 | 114.00 | 115.50 | 115.50 | 72,248 |
| 2024-07-01 | 115.00 | 116.64 | 110.50 | 115.50 | 115.50 | 39,582 |
| 2024-06-28 | 110.50 | 115.00 | 110.50 | 113.00 | 113.00 | 63,536 |
| 2024-06-27 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | 12,964 |
| 2024-06-26 | 114.34 | 114.46 | 110.00 | 112.50 | 112.50 | 41,475 |
| 2024-06-25 | 112.00 | 112.40 | 109.60 | 110.00 | 110.00 | 55,964 |
| 2024-06-24 | 109.00 | 111.50 | 107.66 | 110.50 | 110.50 | 100,488 |
| 2024-06-21 | 107.25 | 109.00 | 107.00 | 107.00 | 107.00 | 17,542 |
| 2024-06-20 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 15,026 |
| 2024-06-19 | 111.00 | 111.00 | 105.50 | 111.00 | 108.80 | 92,576 |
| 2024-06-18 | 112.00 | 112.00 | 107.97 | 108.50 | 106.35 | 11,690 |
| 2024-06-17 | 109.73 | 109.73 | 106.85 | 108.50 | 106.35 | 35,786 |
| 2024-06-14 | 105.50 | 110.50 | 105.50 | 108.00 | 105.86 | 51,344 |
| 2024-06-13 | 110.50 | 111.00 | 108.75 | 109.75 | 107.57 | 38,907 |
| 2024-06-12 | 111.50 | 111.50 | 107.17 | 109.75 | 107.57 | 51,831 |
| 2024-06-11 | 109.00 | 110.70 | 105.00 | 108.75 | 106.59 | 185,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.0220 GBP |
| 2023-06-22 | 0.0210 GBP |
| 2022-06-30 | 0.0200 GBP |
| 2019-10-03 | 0.0213 GBP |
| 2019-06-06 | 0.0404 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.