Flowtech Fluidpower plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	105.00	105.75	102.90	105.75	101.58	10,115
2022-10-07	105.50	108.82	105.00	106.25	102.06	29,602
2022-10-06	108.00	110.00	105.36	107.50	103.26	18,964
2022-10-05	105.30	106.90	105.30	106.50	102.30	19,594
2022-10-04	105.38	106.90	105.36	106.50	102.30	16,380
2022-10-03	108.00	108.00	105.38	106.50	102.30	12,927
2022-09-30	108.00	108.00	105.50	106.50	102.30	210,077
2022-09-29	107.50	108.00	105.00	106.50	102.30	18,974
2022-09-28	105.00	107.50	104.00	106.50	102.30	121,466
2022-09-27	105.50	110.00	105.00	105.00	100.86	50,512
2022-09-26	108.85	108.85	105.60	107.50	103.26	65,528
2022-09-23	109.15	109.15	106.41	107.50	103.26	14,500
2022-09-22	109.50	109.50	105.70	107.75	103.50	10,384
2022-09-21	110.00	110.00	105.70	110.00	105.66	5,460
2022-09-20	109.50	109.50	105.50	107.50	103.26	10,411
2022-09-16	105.00	108.80	105.00	107.50	103.26	25,064
2022-09-15	114.00	114.00	105.23	107.75	103.50	27,173
2022-09-14	110.50	112.96	108.00	110.75	106.38	36,706
2022-09-13	111.62	113.78	110.54	112.25	107.82	14,676
2022-09-12	112.65	114.00	111.25	111.25	106.86	50,999
2022-09-09	114.50	114.50	112.75	112.75	108.31	19,727
2022-09-08	120.00	120.00	111.50	113.25	108.79	40,851
2022-09-07	116.50	117.62	112.08	113.25	108.79	12,577
2022-09-06	114.05	116.40	114.05	115.50	110.95	4,782
2022-09-05	117.00	120.00	115.00	116.50	111.91	34,607
2022-09-02	118.37	121.98	117.96	121.00	116.23	17,473
2022-09-01	119.10	121.55	118.84	121.50	116.71	26,733
2022-08-31	120.00	122.89	118.39	121.50	116.71	96,279
2022-08-30	122.00	124.00	120.00	121.00	116.23	33,093
2022-08-26	123.50	124.00	120.00	124.00	119.11	58,295
2022-08-25	122.04	124.50	122.04	124.50	119.59	11
2022-08-24	126.00	126.00	121.50	123.00	118.15	13,806
2022-08-23	126.00	126.00	121.31	123.00	118.15	18,089
2022-08-22	121.20	125.28	121.20	123.00	118.15	33,865
2022-08-19	125.00	125.00	120.50	123.25	118.39	6,870
2022-08-18	124.00	124.00	123.00	123.00	118.15	6,972
2022-08-17	120.00	126.00	120.00	123.00	118.15	51,735
2022-08-16	126.00	126.00	120.00	121.50	116.71	4,762
2022-08-15	124.50	124.50	120.00	121.50	116.71	42,007
2022-08-12	120.20	121.50	120.20	120.75	115.99	26,344
2022-08-11	121.50	121.50	120.20	120.75	115.99	12,196
2022-08-10	121.50	121.50	120.00	120.75	115.99	10,903
2022-08-09	121.50	125.02	119.00	119.50	114.79	70,663
2022-08-08	119.51	122.00	119.51	120.75	115.99	9,210
2022-08-05	122.00	124.00	119.50	120.75	115.99	83,928
2022-08-04	122.00	122.93	119.00	119.00	114.31	27,161
2022-08-03	120.00	126.00	119.00	122.00	117.19	47,370
2022-08-02	122.00	124.20	120.00	123.00	118.15	16,017
2022-08-01	122.00	123.50	121.98	123.50	118.63	38,096
2022-07-29	125.00	125.82	122.00	125.00	120.07	6,948
2022-07-28	122.00	130.00	115.00	127.50	122.47	82,525
2022-07-27	120.74	121.53	120.50	120.50	115.75	19
2022-07-26	120.90	121.38	120.10	121.00	116.23	5,015
2022-07-25	115.00	120.99	115.00	118.50	113.83	17,584
2022-07-22	120.10	120.10	115.55	117.50	112.87	100,960
2022-07-21	117.00	118.46	116.05	117.00	112.39	71,191
2022-07-20	119.00	119.46	117.00	117.00	112.39	11,771
2022-07-19	116.50	120.00	115.75	117.75	113.11	499,806
2022-07-18	117.00	117.50	116.19	117.00	112.39	255,479
2022-07-15	115.00	117.50	115.00	117.50	112.87	138,457

← NewerPage 18 of 22 · 1,268 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.