Flowtech Fluidpower plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	105.00	108.20	103.00	105.25	101.10	29,080
2023-01-03	105.63	108.40	105.63	107.50	103.26	12,669
2022-12-30	108.50	108.50	107.50	107.50	103.26	500
2022-12-29	105.66	108.72	105.63	107.50	103.26	7,839
2022-12-28	105.00	110.00	105.00	107.50	103.26	11,100
2022-12-23	105.50	107.50	105.00	107.50	103.26	4,616
2022-12-22	108.50	108.50	105.00	105.50	101.34	23,128
2022-12-21	110.10	110.10	106.45	108.00	103.74	12,733
2022-12-20	115.00	115.00	107.21	109.25	104.94	22,235
2022-12-19	115.00	115.00	107.40	110.50	106.14	9,216
2022-12-16	110.20	110.75	107.40	110.75	106.38	6,973
2022-12-15	115.00	115.00	107.40	110.75	106.38	15,618
2022-12-14	107.36	110.20	107.36	110.00	105.66	7,368
2022-12-13	111.50	111.50	107.00	110.00	105.66	26,129
2022-12-12	107.30	110.40	107.30	109.25	104.94	3,951
2022-12-09	110.00	110.00	107.21	109.50	105.18	10,448
2022-12-08	107.26	110.00	107.21	109.50	105.18	61,895
2022-12-07	108.15	111.00	106.00	109.25	104.94	31,973
2022-12-06	111.00	111.00	108.11	109.25	104.94	10,767
2022-12-05	107.60	111.41	107.60	108.75	104.46	24,165
2022-12-02	109.50	112.00	105.00	109.00	104.70	74,123
2022-12-01	105.00	106.50	105.00	106.50	102.30	9,875
2022-11-30	105.90	107.50	103.33	106.50	102.30	19,498
2022-11-29	106.00	106.00	102.81	106.00	101.82	34,086
2022-11-28	104.90	106.35	102.75	106.00	101.82	58,243
2022-11-25	103.00	109.50	102.71	106.00	101.82	31,589
2022-11-24	103.00	109.00	103.00	106.50	102.30	55,622
2022-11-23	103.33	107.42	103.33	106.50	102.30	28,524
2022-11-22	103.00	107.00	103.00	106.00	101.82	32,480
2022-11-21	105.50	109.90	105.00	106.75	102.54	61,189
2022-11-18	111.28	111.28	106.65	108.50	104.22	5,963
2022-11-17	111.49	111.49	105.50	109.50	105.18	19,563
2022-11-16	109.00	112.00	105.32	110.00	105.66	786,648
2022-11-15	108.50	112.76	106.00	110.00	105.66	24,878
2022-11-14	108.50	112.76	108.08	110.00	105.66	21,215
2022-11-11	114.00	114.00	110.00	110.00	105.66	13,122
2022-11-10	112.00	112.00	107.57	110.00	105.66	20,926
2022-11-09	109.18	109.18	106.50	107.50	103.26	18,675
2022-11-08	102.50	109.22	102.50	107.50	103.26	47,260
2022-11-07	105.00	106.83	104.00	105.00	100.86	24,995
2022-11-04	105.00	107.95	104.00	104.00	99.900	59,864
2022-11-03	105.00	107.35	104.00	104.00	99.900	50,923
2022-11-02	105.00	105.00	105.00	105.00	100.86	10,555
2022-11-01	104.00	104.00	104.00	104.00	99.900	134,383
2022-10-31	104.60	106.35	104.00	104.00	99.900	41,703
2022-10-28	105.00	107.50	104.53	104.75	100.62	8,205
2022-10-27	102.50	102.50	102.50	102.50	98.459	66,817
2022-10-26	100.78	105.00	100.78	102.50	98.459	24,075
2022-10-25	103.27	103.27	102.50	102.50	98.459	3,332
2022-10-24	101.10	102.69	100.70	102.50	98.459	16,365
2022-10-21	104.18	104.18	103.25	103.25	99.180	13,290
2022-10-20	104.18	106.30	100.50	103.25	99.180	45,715
2022-10-19	103.50	103.50	103.50	103.50	99.420	5,322
2022-10-18	103.38	104.43	102.46	103.25	99.180	8,834
2022-10-17	100.50	103.50	100.50	102.75	98.699	5,673
2022-10-14	107.50	107.50	100.65	103.75	99.660	12,008
2022-10-13	103.89	105.88	100.75	104.25	100.14	177,038
2022-10-12	107.50	107.50	101.25	104.25	100.14	2,100
2022-10-11	102.00	106.00	101.90	106.00	101.82	22,307
2022-10-10	105.00	105.75	102.90	105.75	101.58	10,115

← NewerPage 17 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.