Flowtech Fluidpower plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	97.000	102.69	97.000	102.00	97.979	69,971
2023-03-28	97.800	98.100	96.250	98.100	94.233	58,887
2023-03-27	98.000	99.800	94.000	96.900	93.080	97,102
2023-03-24	98.000	100.63	98.000	99.750	95.818	92,648
2023-03-23	100.00	104.64	98.600	100.00	96.058	53,749
2023-03-22	107.00	108.72	101.43	102.75	98.699	74,089
2023-03-21	110.50	115.00	105.55	109.50	105.18	95,077
2023-03-20	111.46	111.75	108.79	111.75	107.34	21,120
2023-03-17	110.00	114.44	109.09	111.50	107.10	28,297
2023-03-16	109.38	113.00	109.09	111.50	107.10	15,475
2023-03-15	110.00	115.00	108.25	115.00	110.47	22,502
2023-03-14	112.00	112.50	110.60	112.50	108.06	25,206
2023-03-13	114.00	116.40	108.60	112.00	107.58	43,890
2023-03-10	114.00	117.68	112.50	116.50	111.91	24,894
2023-03-09	117.00	118.45	114.63	116.50	111.91	75,986
2023-03-08	123.00	123.00	117.47	118.50	113.83	14,539
2023-03-07	117.83	119.50	117.63	118.50	113.83	12,095
2023-03-06	121.00	121.00	117.00	120.00	115.27	38,373
2023-03-03	121.70	121.70	117.93	120.00	115.27	32,321
2023-03-02	125.00	125.00	118.26	121.00	116.23	20,991
2023-03-01	118.00	122.90	117.35	121.50	116.71	61,033
2023-02-28	120.60	124.00	119.47	121.50	116.71	16,066
2023-02-27	124.50	124.70	120.25	121.00	116.23	37,548
2023-02-24	120.15	124.50	120.15	121.50	116.71	1,271
2023-02-23	120.00	124.70	120.00	122.00	117.19	30,643
2023-02-22	124.28	124.70	121.00	122.50	117.67	7,586
2023-02-21	125.00	125.00	120.20	122.00	117.19	5,084
2023-02-20	120.00	124.75	119.00	122.00	117.19	19,597
2023-02-17	125.00	125.00	120.00	122.50	117.67	20,001
2023-02-16	121.50	127.07	120.75	124.00	119.11	40,082
2023-02-15	120.00	128.00	120.00	124.00	119.11	23,654
2023-02-14	122.51	127.60	122.51	124.00	119.11	15,220
2023-02-13	122.00	126.76	122.00	122.00	117.19	47,152
2023-02-10	125.00	126.00	121.00	121.00	116.23	39,681
2023-02-09	123.89	123.89	120.50	120.50	115.75	3,794
2023-02-08	122.00	124.40	119.00	122.00	117.19	25,021
2023-02-07	122.00	125.00	119.50	122.50	117.67	45,464
2023-02-06	116.00	121.50	116.00	120.00	115.27	33,661
2023-02-03	117.00	122.07	116.00	116.50	111.91	30,677
2023-02-02	115.50	119.49	110.00	117.25	112.63	46,024
2023-02-01	113.80	115.00	111.20	112.75	108.31	18,479
2023-01-31	111.50	114.00	111.00	112.75	108.31	27,341
2023-01-30	111.10	112.96	110.00	112.75	108.31	91,365
2023-01-27	113.00	113.00	111.10	112.75	108.31	22,187
2023-01-26	112.00	113.00	111.00	112.00	107.58	28,427
2023-01-25	106.00	110.96	106.00	109.50	105.18	35,007
2023-01-24	112.00	112.00	108.49	110.00	105.66	14,061
2023-01-23	109.25	110.95	107.60	108.50	104.22	11,781
2023-01-20	107.50	110.00	107.50	108.50	104.22	18,257
2023-01-19	107.24	110.90	107.24	108.50	104.22	4,479
2023-01-18	106.00	111.00	105.90	108.50	104.22	29,397
2023-01-17	105.00	111.30	105.00	108.50	104.22	35,248
2023-01-16	105.00	113.00	105.00	108.50	104.22	14,317
2023-01-13	112.00	112.00	105.00	109.00	104.70	12,549
2023-01-12	108.20	110.91	108.20	108.50	104.22	12,361
2023-01-11	110.86	110.91	108.03	108.50	104.22	11,194
2023-01-10	109.76	110.85	107.67	108.25	103.98	13,874
2023-01-09	110.00	111.00	107.00	107.00	102.78	31,823
2023-01-06	106.50	108.25	106.50	106.50	102.30	16,087
2023-01-05	107.50	109.36	103.00	106.50	102.30	35,674

← NewerPage 16 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.