Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 57.800 | 59.000 | 56.000 | 56.000 | 56.000 | 53,810 |
| 2025-11-05 | 57.200 | 57.200 | 52.254 | 56.000 | 56.000 | 382,807 |
| 2025-11-04 | 57.000 | 59.800 | 55.000 | 55.900 | 55.900 | 81,398 |
| 2025-11-03 | 58.000 | 59.643 | 57.000 | 58.000 | 58.000 | 22,228 |
| 2025-10-31 | 59.490 | 59.490 | 57.900 | 57.900 | 57.900 | 7,664 |
| 2025-10-30 | 59.000 | 63.121 | 57.028 | 57.900 | 57.900 | 56,032 |
| 2025-10-29 | 60.200 | 63.610 | 60.000 | 61.000 | 61.000 | 69,278 |
| 2025-10-28 | 60.600 | 63.660 | 60.000 | 61.900 | 61.900 | 83,041 |
| 2025-10-27 | 63.000 | 63.800 | 60.000 | 63.000 | 63.000 | 82,756 |
| 2025-10-24 | 63.800 | 63.800 | 61.480 | 62.100 | 62.100 | 53,373 |
| 2025-10-23 | 62.000 | 63.800 | 60.200 | 61.900 | 61.900 | 18,173 |
| 2025-10-22 | 61.000 | 63.950 | 59.000 | 60.000 | 60.000 | 204,741 |
| 2025-10-21 | 63.000 | 64.500 | 62.551 | 63.000 | 63.000 | 46,298 |
| 2025-10-20 | 63.000 | 64.610 | 61.190 | 63.000 | 63.000 | 87,877 |
← NewerPage 5 of 5 · 254 trading days
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.