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 |
| 2025-10-17 | 65.000 | 68.240 | 61.000 | 62.400 | 62.400 | 176,161 |
| 2025-10-16 | 68.000 | 69.500 | 66.000 | 66.000 | 66.000 | 171,914 |
| 2025-10-15 | 68.000 | 69.600 | 67.602 | 69.600 | 69.600 | 180,746 |
| 2025-10-14 | 68.200 | 71.800 | 67.476 | 68.800 | 68.800 | 136,802 |
| 2025-10-13 | 67.200 | 71.800 | 67.200 | 69.300 | 69.300 | 43,822 |
| 2025-10-10 | 71.800 | 71.800 | 68.200 | 68.800 | 68.800 | 21,381 |
| 2025-10-09 | 71.800 | 71.800 | 68.200 | 69.300 | 69.300 | 34,864 |
| 2025-10-08 | 68.400 | 71.216 | 68.400 | 69.300 | 69.300 | 28,192 |
| 2025-10-07 | 70.000 | 73.700 | 69.000 | 69.400 | 69.400 | 55,884 |
| 2025-10-06 | 74.000 | 74.000 | 71.080 | 71.500 | 71.500 | 22,468 |
| 2025-10-03 | 70.200 | 74.000 | 70.200 | 71.400 | 71.400 | 34,381 |
| 2025-10-02 | 73.623 | 74.400 | 71.121 | 71.500 | 71.500 | 1,180 |
| 2025-10-01 | 74.400 | 74.400 | 70.200 | 71.500 | 71.500 | 113,348 |
| 2025-09-30 | 70.200 | 73.480 | 70.000 | 71.500 | 71.500 | 69,006 |
| 2025-09-29 | 75.000 | 75.000 | 72.340 | 73.000 | 73.000 | 12,660 |
| 2025-09-26 | 75.000 | 75.220 | 71.200 | 73.000 | 73.000 | 93,501 |
| 2025-09-25 | 77.000 | 77.000 | 73.000 | 75.500 | 75.500 | 34,946 |
| 2025-09-24 | 70.800 | 76.952 | 69.543 | 75.500 | 75.500 | 311,234 |
| 2025-09-23 | 67.000 | 70.800 | 67.000 | 70.800 | 70.800 | 202,954 |
| 2025-09-22 | 68.800 | 70.000 | 67.000 | 68.500 | 68.500 | 33,862 |
| 2025-09-19 | 70.724 | 70.724 | 68.026 | 68.800 | 68.800 | 37,580 |
| 2025-09-18 | 69.800 | 70.000 | 67.574 | 68.900 | 68.900 | 161,641 |
| 2025-09-17 | 70.200 | 70.200 | 67.000 | 67.800 | 67.800 | 164,844 |
| 2025-09-16 | 70.250 | 70.250 | 68.000 | 69.400 | 69.400 | 378,936 |
| 2025-09-15 | 69.400 | 70.300 | 68.655 | 69.400 | 69.400 | 73,469 |
| 2025-09-12 | 70.000 | 70.800 | 66.200 | 69.400 | 69.400 | 127,536 |
| 2025-09-11 | 69.000 | 70.450 | 66.000 | 68.500 | 68.500 | 95,552 |
| 2025-09-10 | 70.000 | 74.148 | 68.321 | 69.900 | 69.900 | 191,655 |
| 2025-09-09 | 64.000 | 72.000 | 62.150 | 68.800 | 68.800 | 506,697 |
| 2025-09-08 | 66.000 | 66.000 | 61.500 | 61.500 | 61.500 | 161,943 |
| 2025-09-05 | 63.000 | 64.200 | 60.480 | 64.200 | 64.200 | 120,530 |
| 2025-09-04 | 60.000 | 62.000 | 59.279 | 62.000 | 62.000 | 479,225 |
| 2025-09-03 | 57.000 | 59.000 | 54.810 | 58.100 | 58.100 | 206,641 |
| 2025-09-02 | 54.810 | 55.900 | 54.810 | 55.500 | 55.500 | 21,002 |
| 2025-09-01 | 57.620 | 57.620 | 54.000 | 55.500 | 55.500 | 94,058 |
| 2025-08-29 | 56.000 | 56.000 | 55.000 | 55.500 | 55.500 | 68,726 |
| 2025-08-28 | 54.000 | 58.000 | 54.000 | 57.000 | 57.000 | 188,324 |
| 2025-08-27 | 57.800 | 57.800 | 54.380 | 55.500 | 55.500 | 33,075 |
| 2025-08-26 | 54.000 | 56.300 | 54.000 | 55.500 | 55.500 | 17,114 |
| 2025-08-22 | 57.800 | 57.800 | 54.570 | 55.500 | 55.500 | 26,701 |
| 2025-08-21 | 54.000 | 56.432 | 54.000 | 55.500 | 55.500 | 8,760 |
| 2025-08-20 | 56.770 | 57.000 | 54.250 | 55.500 | 55.500 | 40,076 |
| 2025-08-19 | 55.000 | 56.770 | 54.560 | 56.500 | 56.500 | 44,196 |
| 2025-08-18 | 58.800 | 58.800 | 56.330 | 57.500 | 57.500 | 36,800 |
| 2025-08-15 | 59.000 | 59.000 | 56.330 | 59.000 | 59.000 | 28,086 |
| 2025-08-14 | 56.400 | 59.000 | 56.200 | 59.000 | 59.000 | 133,962 |
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.