Flowtech Fluidpower plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	89.000	90.900	89.000	90.900	89.098	12,176
2023-09-20	90.200	91.081	89.000	90.400	88.608	43,535
2023-09-19	90.400	92.000	89.200	90.600	88.804	53,690
2023-09-18	92.000	92.000	90.200	91.600	89.785	7,909
2023-09-15	91.200	93.000	91.200	92.100	90.275	177,835
2023-09-14	93.000	93.164	91.000	92.100	90.275	47,086
2023-09-13	91.355	93.600	91.355	93.600	91.745	14,230
2023-09-12	93.670	95.000	91.355	93.100	91.255	70,753
2023-09-11	91.296	95.000	90.613	93.100	91.255	82,026
2023-09-08	91.200	94.900	91.200	93.600	91.745	220,244
2023-09-07	96.000	96.000	92.200	94.600	92.725	32,097
2023-09-06	96.000	96.280	92.200	94.600	92.725	62,780
2023-09-05	96.000	96.942	92.030	93.600	91.745	130,283
2023-09-04	94.800	96.000	91.500	93.300	91.451	60,870
2023-09-01	95.000	95.500	92.150	93.400	91.549	38,677
2023-08-31	87.000	94.000	86.745	94.000	92.137	194,270
2023-08-30	84.000	85.800	82.311	84.900	83.217	1,142,620
2023-08-29	82.000	85.800	82.000	83.900	82.237	160,188
2023-08-25	82.591	85.800	82.200	83.900	82.237	5,510
2023-08-24	85.000	85.800	81.607	83.400	81.747	32,497
2023-08-23	84.800	87.000	81.200	83.400	81.747	25,091
2023-08-22	85.000	89.800	85.000	86.500	84.786	27,252
2023-08-21	89.745	89.745	85.850	87.400	85.668	5,686
2023-08-18	92.000	93.600	87.600	87.900	86.158	71,662
2023-08-17	90.910	92.000	90.910	91.000	89.196	7,738
2023-08-16	92.600	92.600	90.910	91.300	89.491	17,348
2023-08-15	91.200	93.600	90.200	91.400	89.589	141,598
2023-08-14	91.200	92.300	91.200	91.600	89.785	20,123
2023-08-11	92.400	92.400	91.200	91.800	89.981	33,666
2023-08-10	93.000	93.000	92.100	92.100	90.275	35,907
2023-08-09	92.600	92.699	91.334	92.100	90.275	7,956
2023-08-08	94.000	94.000	91.494	92.400	90.569	128,927
2023-08-07	92.600	96.000	91.790	94.000	92.137	102,953
2023-08-04	88.200	93.400	88.200	93.000	91.157	210,287
2023-08-03	85.000	92.000	84.000	89.600	87.824	77,971
2023-08-02	87.200	90.120	84.500	84.500	82.825	99,950
2023-08-01	92.000	94.000	89.000	89.000	87.236	163,587
2023-07-31	97.000	97.000	92.851	93.000	91.157	1,054,323
2023-07-28	107.00	117.00	105.00	115.50	113.21	223,615
2023-07-27	109.00	110.50	106.50	108.75	106.59	15,047
2023-07-26	109.00	109.00	106.85	109.00	106.84	8,276
2023-07-25	107.00	109.00	105.00	107.25	105.12	20,758
2023-07-24	105.50	110.50	105.50	107.00	104.88	41,742
2023-07-21	103.00	110.00	102.50	108.25	106.10	108,725
2023-07-20	103.00	103.00	101.00	101.75	99.733	9,546
2023-07-19	103.00	103.00	101.00	101.75	99.733	68,773
2023-07-18	103.00	103.00	101.00	101.50	99.488	56,202
2023-07-17	103.00	103.00	100.67	101.50	99.488	43,122
2023-07-14	102.50	102.50	100.00	101.00	98.998	7,240
2023-07-13	100.47	102.50	100.30	101.50	99.488	12,280
2023-07-12	101.00	102.81	100.00	101.50	99.488	89,067
2023-07-11	100.00	100.00	95.000	99.500	97.528	54,898
2023-07-10	94.800	99.850	94.800	97.500	95.568	6,544
2023-07-07	97.420	99.400	95.250	97.200	95.274	1,627
2023-07-06	98.716	98.716	97.200	97.200	95.274	2,575
2023-07-05	96.000	97.400	95.060	97.200	95.274	80,314
2023-07-04	97.200	97.400	94.800	94.800	92.921	19,322
2023-07-03	96.547	97.200	94.600	94.600	92.725	4,567
2023-06-30	97.200	97.200	94.000	95.100	93.215	3,483
2023-06-29	96.547	97.200	95.100	95.100	93.215	7,202

← NewerPage 14 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.