Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 55.000 | 57.200 | 55.000 | 55.000 | 55.000 | 27,206 |
| 2026-02-02 | 55.256 | 55.640 | 55.256 | 55.400 | 55.400 | 1,908 |
| 2026-01-30 | 55.032 | 56.800 | 53.700 | 55.500 | 55.500 | 171,504 |
| 2026-01-29 | 55.000 | 56.602 | 54.050 | 55.000 | 55.000 | 15,887 |
| 2026-01-28 | 54.000 | 56.000 | 53.200 | 54.500 | 54.500 | 65,124 |
| 2026-01-27 | 56.000 | 56.000 | 52.200 | 53.500 | 53.500 | 42,369 |
| 2026-01-26 | 54.600 | 55.600 | 52.635 | 54.600 | 54.600 | 157,367 |
| 2026-01-23 | 53.200 | 54.800 | 52.200 | 53.100 | 53.100 | 176,634 |
| 2026-01-22 | 53.798 | 56.090 | 53.370 | 54.800 | 54.800 | 20,457 |
| 2026-01-21 | 52.200 | 55.800 | 52.200 | 54.200 | 54.200 | 84,639 |
| 2026-01-20 | 57.000 | 57.400 | 52.616 | 53.000 | 53.000 | 256,164 |
| 2026-01-19 | 60.300 | 62.000 | 58.200 | 59.900 | 59.900 | 64,971 |
| 2026-01-16 | 61.000 | 62.000 | 59.050 | 60.600 | 60.600 | 225,721 |
| 2026-01-15 | 61.000 | 61.000 | 58.340 | 61.000 | 61.000 | 25,116 |
| 2026-01-14 | 61.000 | 61.000 | 58.650 | 59.600 | 59.600 | 77,508 |
| 2026-01-13 | 57.610 | 59.600 | 57.610 | 59.600 | 59.600 | 92,773 |
| 2026-01-12 | 59.500 | 59.500 | 57.200 | 58.600 | 58.600 | 10,245 |
| 2026-01-09 | 59.550 | 59.580 | 57.231 | 58.600 | 58.600 | 42,188 |
| 2026-01-08 | 59.000 | 60.000 | 57.425 | 59.000 | 59.000 | 26,916 |
| 2026-01-07 | 58.000 | 60.000 | 57.200 | 58.600 | 58.600 | 13,331 |
| 2026-01-06 | 60.000 | 61.000 | 58.600 | 61.000 | 61.000 | 99,742 |
| 2026-01-05 | 60.000 | 60.000 | 56.770 | 60.000 | 60.000 | 51,961 |
| 2026-01-02 | 57.100 | 60.000 | 56.390 | 58.100 | 58.100 | 26,413 |
| 2025-12-31 | 57.000 | 58.962 | 55.200 | 57.600 | 57.600 | 51,833 |
| 2025-12-30 | 56.800 | 57.000 | 55.100 | 57.000 | 57.000 | 76,987 |
| 2025-12-29 | 55.800 | 57.000 | 55.100 | 57.000 | 57.000 | 25,851 |
| 2025-12-24 | 56.000 | 56.000 | 54.550 | 56.000 | 56.000 | 1,348 |
| 2025-12-23 | 54.000 | 57.800 | 52.950 | 56.000 | 56.000 | 158,799 |
| 2025-12-22 | 50.800 | 54.000 | 48.000 | 54.000 | 54.000 | 438,160 |
| 2025-12-19 | 48.900 | 50.000 | 48.000 | 50.000 | 50.000 | 445,244 |
| 2025-12-18 | 50.000 | 50.000 | 47.310 | 50.000 | 50.000 | 72,057 |
| 2025-12-17 | 48.300 | 49.400 | 48.000 | 49.400 | 49.400 | 161,135 |
| 2025-12-16 | 48.200 | 49.916 | 48.200 | 49.650 | 49.650 | 93,140 |
| 2025-12-15 | 49.000 | 49.500 | 48.700 | 49.000 | 49.000 | 5,380 |
| 2025-12-12 | 49.380 | 51.000 | 48.671 | 49.750 | 49.750 | 28,198 |
| 2025-12-11 | 51.000 | 51.000 | 48.671 | 49.650 | 49.650 | 23,087 |
| 2025-12-10 | 49.500 | 51.000 | 48.671 | 49.800 | 49.800 | 43,050 |
| 2025-12-09 | 51.000 | 51.000 | 48.671 | 49.750 | 49.750 | 19,277 |
| 2025-12-08 | 49.100 | 49.700 | 48.400 | 48.400 | 48.400 | 21,853 |
| 2025-12-05 | 50.956 | 52.000 | 49.129 | 50.550 | 50.550 | 16,730 |
| 2025-12-04 | 48.000 | 51.800 | 48.000 | 50.550 | 50.550 | 65,811 |
| 2025-12-03 | 49.600 | 49.825 | 48.000 | 48.000 | 48.000 | 126,694 |
| 2025-12-02 | 48.100 | 49.600 | 47.600 | 48.800 | 48.800 | 165,078 |
| 2025-12-01 | 48.000 | 49.400 | 48.000 | 48.000 | 48.000 | 127,955 |
| 2025-11-28 | 49.000 | 49.500 | 47.520 | 49.000 | 49.000 | 63,765 |
| 2025-11-27 | 49.000 | 49.500 | 47.232 | 48.000 | 48.000 | 85,888 |
| 2025-11-26 | 47.700 | 49.700 | 47.210 | 49.600 | 49.600 | 80,911 |
| 2025-11-25 | 48.000 | 49.522 | 47.100 | 48.000 | 48.000 | 33,639 |
| 2025-11-24 | 48.400 | 51.800 | 46.900 | 47.000 | 47.000 | 441,533 |
| 2025-11-21 | 48.800 | 51.800 | 48.570 | 49.000 | 49.000 | 139,274 |
| 2025-11-20 | 50.000 | 50.707 | 48.000 | 49.400 | 49.400 | 212,405 |
| 2025-11-19 | 51.000 | 52.000 | 48.000 | 48.000 | 48.000 | 405,336 |
| 2025-11-18 | 50.000 | 52.400 | 47.800 | 47.800 | 47.800 | 404,413 |
| 2025-11-17 | 51.000 | 54.547 | 50.198 | 51.000 | 51.000 | 114,626 |
| 2025-11-14 | 52.400 | 54.668 | 51.000 | 51.000 | 51.000 | 14,232 |
| 2025-11-13 | 56.000 | 56.800 | 52.000 | 53.000 | 53.000 | 270,965 |
| 2025-11-12 | 56.000 | 59.800 | 56.000 | 57.400 | 57.400 | 35,266 |
| 2025-11-11 | 60.000 | 60.000 | 55.000 | 57.400 | 57.400 | 101,992 |
| 2025-11-10 | 58.400 | 58.820 | 56.000 | 58.400 | 58.400 | 55,362 |
| 2025-11-07 | 57.000 | 58.800 | 55.400 | 57.200 | 57.200 | 95,470 |
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.