Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 80.000 | 84.800 | 80.000 | 82.400 | 80.767 | 479,421 |
| 2024-03-11 | 84.000 | 84.080 | 81.000 | 81.700 | 80.081 | 27,561 |
| 2024-03-08 | 80.000 | 84.800 | 80.000 | 82.200 | 80.571 | 43,566 |
| 2024-03-07 | 81.000 | 82.382 | 80.010 | 81.700 | 80.081 | 117,160 |
| 2024-03-06 | 82.800 | 82.800 | 80.000 | 80.800 | 79.199 | 33,161 |
| 2024-03-05 | 80.650 | 81.272 | 80.000 | 80.800 | 79.199 | 84,637 |
| 2024-03-04 | 79.600 | 81.800 | 79.500 | 80.400 | 78.807 | 117,765 |
| 2024-03-01 | 78.200 | 82.000 | 78.200 | 82.000 | 80.375 | 59,998 |
| 2024-02-29 | 81.368 | 81.800 | 80.500 | 80.500 | 78.905 | 26,392 |
| 2024-02-28 | 81.286 | 81.286 | 78.900 | 78.900 | 77.336 | 17,933 |
| 2024-02-27 | 78.000 | 81.286 | 78.000 | 80.000 | 78.414 | 43,421 |
| 2024-02-26 | 78.200 | 80.772 | 78.000 | 78.200 | 76.650 | 446,789 |
| 2024-02-23 | 77.200 | 80.800 | 77.200 | 78.700 | 77.140 | 28,612 |
| 2024-02-22 | 76.200 | 80.800 | 76.200 | 78.200 | 76.650 | 124,421 |
| 2024-02-21 | 78.000 | 78.000 | 76.750 | 77.000 | 75.474 | 118,883 |
| 2024-02-20 | 76.200 | 78.200 | 76.200 | 77.000 | 75.474 | 16,941 |
| 2024-02-19 | 76.200 | 78.400 | 76.200 | 77.200 | 75.670 | 6,461 |
| 2024-02-16 | 77.600 | 77.800 | 75.950 | 77.500 | 75.964 | 48,487 |
| 2024-02-15 | 76.600 | 77.488 | 75.800 | 75.800 | 74.298 | 46,877 |
| 2024-02-14 | 78.200 | 79.800 | 75.200 | 75.900 | 74.396 | 48,500 |
| 2024-02-13 | 78.200 | 81.000 | 75.752 | 76.700 | 75.180 | 121,981 |
| 2024-02-12 | 79.000 | 81.456 | 77.628 | 80.000 | 78.414 | 95,005 |
| 2024-02-09 | 78.800 | 79.000 | 76.000 | 78.500 | 76.944 | 147,425 |
| 2024-02-08 | 78.800 | 80.800 | 76.000 | 76.500 | 74.984 | 164,281 |
| 2024-02-07 | 76.000 | 80.240 | 76.000 | 77.700 | 76.160 | 74,466 |
| 2024-02-06 | 78.000 | 80.344 | 76.000 | 77.100 | 75.572 | 32,697 |
| 2024-02-05 | 83.400 | 84.600 | 78.000 | 78.600 | 77.042 | 200,906 |
| 2024-02-02 | 83.400 | 85.610 | 83.400 | 83.900 | 82.237 | 76,768 |
| 2024-02-01 | 83.400 | 86.000 | 82.600 | 84.500 | 82.825 | 5,964 |
| 2024-01-31 | 80.000 | 84.000 | 78.200 | 84.000 | 82.335 | 1,057,462 |
| 2024-01-30 | 78.000 | 78.330 | 71.590 | 78.000 | 76.454 | 698,128 |
| 2024-01-29 | 78.335 | 80.000 | 78.036 | 79.000 | 77.434 | 10,723 |
| 2024-01-26 | 80.000 | 80.000 | 79.000 | 79.000 | 77.434 | 29,333 |
| 2024-01-25 | 81.000 | 81.000 | 77.200 | 79.000 | 77.434 | 180,305 |
| 2024-01-24 | 78.000 | 80.080 | 77.200 | 79.000 | 77.434 | 156,139 |
| 2024-01-23 | 81.800 | 81.800 | 78.380 | 79.700 | 78.120 | 15,314 |
| 2024-01-22 | 78.302 | 79.527 | 78.192 | 78.500 | 76.944 | 13,461 |
| 2024-01-19 | 79.460 | 81.800 | 78.488 | 79.200 | 77.630 | 41,888 |
| 2024-01-18 | 78.600 | 80.328 | 78.600 | 79.200 | 77.630 | 22,683 |
| 2024-01-17 | 78.200 | 82.000 | 78.200 | 79.700 | 78.120 | 16,133 |
| 2024-01-16 | 79.424 | 82.000 | 79.424 | 80.500 | 78.905 | 17,470 |
| 2024-01-15 | 81.160 | 81.160 | 79.240 | 80.000 | 78.414 | 40,169 |
| 2024-01-12 | 80.000 | 81.400 | 78.291 | 80.000 | 78.414 | 120,702 |
| 2024-01-11 | 81.700 | 81.700 | 78.550 | 79.500 | 77.924 | 34,785 |
| 2024-01-10 | 82.313 | 82.313 | 80.000 | 81.000 | 79.395 | 117,446 |
| 2024-01-09 | 85.000 | 85.000 | 80.665 | 82.000 | 80.375 | 106,688 |
| 2024-01-08 | 80.920 | 82.600 | 80.200 | 82.600 | 80.963 | 65,288 |
| 2024-01-05 | 80.776 | 82.500 | 80.776 | 82.500 | 80.865 | 11,873 |
| 2024-01-04 | 82.360 | 82.600 | 80.613 | 82.500 | 80.865 | 27,589 |
| 2024-01-03 | 81.000 | 85.000 | 81.000 | 82.500 | 80.865 | 84,499 |
| 2024-01-02 | 83.800 | 84.000 | 81.000 | 82.500 | 80.865 | 27,796 |
| 2023-12-29 | 81.327 | 83.090 | 81.327 | 82.900 | 81.257 | 17,084 |
| 2023-12-28 | 81.200 | 83.297 | 81.200 | 82.300 | 80.669 | 36,318 |
| 2023-12-27 | 81.200 | 83.632 | 80.752 | 82.200 | 80.571 | 14,557 |
| 2023-12-22 | 83.708 | 83.708 | 81.646 | 83.000 | 81.355 | 2,514 |
| 2023-12-21 | 84.600 | 85.000 | 81.504 | 83.100 | 81.453 | 284,103 |
| 2023-12-20 | 81.891 | 85.000 | 81.500 | 83.000 | 81.355 | 221,030 |
| 2023-12-19 | 83.000 | 85.000 | 80.710 | 81.500 | 79.885 | 72,121 |
| 2023-12-18 | 83.000 | 85.000 | 81.710 | 82.500 | 80.865 | 22,219 |
| 2023-12-15 | 78.000 | 85.424 | 78.000 | 82.000 | 80.375 | 124,232 |
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.