Flowtech Fluidpower plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	76.400	78.565	75.000	77.500	75.964	60,973
2023-12-13	76.000	78.000	75.900	76.500	74.984	14,078
2023-12-12	76.000	78.400	75.600	77.500	75.964	28,913
2023-12-11	74.000	76.800	74.000	76.500	74.984	37,539
2023-12-08	74.800	75.400	73.500	74.700	73.220	106,790
2023-12-07	73.000	75.422	73.000	73.600	72.141	36,948
2023-12-06	74.500	74.900	72.551	74.700	73.220	59,327
2023-12-05	76.800	76.800	73.000	75.000	73.514	169,573
2023-12-04	75.200	77.933	75.000	75.800	74.298	50,596
2023-12-01	78.000	78.990	74.479	77.300	75.768	153,769
2023-11-30	79.000	81.000	78.000	81.000	79.395	129,971
2023-11-29	81.100	81.100	79.384	80.200	78.611	6,499
2023-11-28	80.000	82.000	79.384	80.700	79.101	62,157
2023-11-27	81.200	84.000	78.800	81.200	79.591	187,020
2023-11-24	82.000	83.340	81.000	81.200	79.591	1,273,448
2023-11-23	84.800	84.800	82.000	82.600	80.963	15,661
2023-11-22	82.200	85.000	82.200	85.000	83.315	208,306
2023-11-21	82.400	84.000	81.637	82.500	80.865	69,898
2023-11-20	83.400	83.409	81.340	82.300	80.669	73,327
2023-11-17	84.000	85.000	82.900	83.500	81.845	10,060
2023-11-16	81.400	84.800	81.188	83.200	81.551	302,235
2023-11-15	81.000	81.400	80.250	80.500	78.905	216,153
2023-11-14	78.600	82.000	78.600	80.000	78.414	166,758
2023-11-13	82.000	82.000	78.600	79.500	77.924	23,057
2023-11-10	81.480	81.480	80.445	81.100	79.493	108,967
2023-11-09	81.200	83.000	79.726	81.500	79.885	98,917
2023-11-08	80.224	81.904	80.110	80.200	78.611	65,470
2023-11-07	81.000	81.615	79.740	80.700	79.101	22,158
2023-11-06	82.800	82.800	78.660	79.800	78.218	9,381
2023-11-03	80.000	81.615	78.000	79.700	78.120	117,527
2023-11-02	80.000	81.862	79.000	81.600	79.983	102,576
2023-11-01	81.000	82.000	80.591	82.000	80.375	17,095
2023-10-31	81.200	82.880	81.000	81.500	79.885	30,381
2023-10-30	83.000	84.892	81.500	83.100	81.453	43,598
2023-10-27	87.000	87.000	82.430	84.600	82.923	35,103
2023-10-26	82.200	84.885	82.200	84.600	82.923	11,985
2023-10-25	82.200	85.200	82.200	85.200	83.511	48,306
2023-10-24	87.000	87.000	83.940	84.600	82.923	28,574
2023-10-23	86.000	86.000	82.946	84.000	82.335	26,792
2023-10-20	84.000	86.000	83.161	84.500	82.825	22,753
2023-10-19	87.800	87.800	84.000	86.800	85.080	252,039
2023-10-18	86.845	86.845	84.235	85.100	83.413	7,518
2023-10-17	86.900	86.900	84.665	85.600	83.903	16,743
2023-10-16	87.200	87.590	83.432	85.600	83.903	20,274
2023-10-13	87.079	87.079	83.432	85.100	83.413	20,914
2023-10-12	86.200	86.200	83.432	85.100	83.413	8,350
2023-10-11	84.600	87.147	83.212	84.500	82.825	182,237
2023-10-10	82.000	86.680	82.000	85.500	83.805	12,042
2023-10-09	85.800	85.800	82.760	84.000	82.335	10,323
2023-10-06	83.200	85.272	82.000	83.900	82.237	40,247
2023-10-05	84.339	85.124	83.486	84.500	82.825	23,299
2023-10-04	85.000	88.800	84.532	86.000	84.296	73,117
2023-10-03	87.000	89.008	85.000	86.900	85.178	84,279
2023-10-02	93.000	93.000	87.000	88.400	86.648	16,735
2023-09-29	92.800	92.800	88.960	90.400	88.608	3,145
2023-09-28	91.850	91.850	88.960	90.400	88.608	20,243
2023-09-27	91.850	91.850	89.600	90.400	88.608	33,725
2023-09-26	91.000	91.000	89.600	90.400	88.608	18,273
2023-09-25	88.000	92.800	88.000	90.400	88.608	39,742
2023-09-22	92.000	92.000	89.000	90.900	89.098	5,035

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.