Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 60.000 | 62.000 | 59.800 | 62.000 | 62.000 | 83,011 |
| 2025-05-19 | 60.200 | 61.800 | 59.610 | 60.100 | 60.100 | 70,089 |
| 2025-05-16 | 61.000 | 61.000 | 59.620 | 61.000 | 61.000 | 14,489 |
| 2025-05-15 | 62.000 | 62.000 | 59.000 | 60.600 | 60.600 | 8,039 |
| 2025-05-14 | 59.000 | 62.000 | 59.000 | 59.000 | 59.000 | 16,140 |
| 2025-05-13 | 61.000 | 61.000 | 59.000 | 60.000 | 60.000 | 93,272 |
| 2025-05-12 | 59.000 | 60.400 | 58.900 | 59.000 | 59.000 | 210,350 |
| 2025-05-09 | 56.800 | 58.100 | 56.620 | 58.100 | 58.100 | 100,554 |
| 2025-05-08 | 54.000 | 56.370 | 54.000 | 55.200 | 55.200 | 314,672 |
| 2025-05-07 | 54.000 | 55.800 | 53.502 | 54.400 | 54.400 | 86,973 |
| 2025-05-06 | 54.731 | 55.800 | 54.090 | 54.500 | 54.500 | 204,571 |
| 2025-05-02 | 53.200 | 55.800 | 53.000 | 54.300 | 54.300 | 37,964 |
| 2025-05-01 | 53.000 | 54.800 | 53.000 | 53.000 | 53.000 | 28,941 |
| 2025-04-30 | 53.460 | 54.800 | 53.360 | 53.600 | 53.600 | 8,134 |
| 2025-04-29 | 54.200 | 55.000 | 54.000 | 54.900 | 54.900 | 39,985 |
| 2025-04-28 | 55.800 | 55.800 | 54.180 | 54.600 | 54.600 | 24,590 |
| 2025-04-25 | 55.008 | 56.000 | 54.220 | 54.600 | 54.600 | 49,970 |
| 2025-04-24 | 54.500 | 55.190 | 54.360 | 54.600 | 54.600 | 115,315 |
| 2025-04-23 | 54.852 | 55.800 | 54.200 | 54.600 | 54.600 | 57,081 |
| 2025-04-22 | 56.000 | 56.000 | 54.464 | 55.000 | 55.000 | 171,308 |
| 2025-04-17 | 56.000 | 56.000 | 54.212 | 56.000 | 56.000 | 18,549 |
| 2025-04-16 | 55.000 | 55.600 | 53.114 | 55.600 | 55.600 | 13,888 |
| 2025-04-15 | 54.400 | 55.600 | 54.000 | 55.000 | 55.000 | 91,311 |
| 2025-04-14 | 55.600 | 55.600 | 53.051 | 55.600 | 55.600 | 84,954 |
| 2025-04-11 | 54.000 | 55.000 | 52.380 | 55.000 | 55.000 | 41,619 |
| 2025-04-10 | 50.000 | 54.000 | 48.250 | 54.000 | 54.000 | 342,361 |
| 2025-04-09 | 47.000 | 50.800 | 46.000 | 50.800 | 50.800 | 1,255,895 |
| 2025-04-08 | 51.000 | 53.800 | 48.000 | 49.000 | 49.000 | 209,194 |
| 2025-04-07 | 51.000 | 54.800 | 49.060 | 52.000 | 52.000 | 135,102 |
| 2025-04-04 | 54.000 | 59.000 | 53.060 | 55.000 | 55.000 | 63,481 |
| 2025-04-03 | 55.000 | 58.800 | 54.000 | 55.800 | 55.800 | 26,109 |
| 2025-04-02 | 57.000 | 58.610 | 55.600 | 56.300 | 56.300 | 138,965 |
| 2025-04-01 | 57.600 | 59.300 | 57.000 | 59.300 | 59.300 | 44,483 |
| 2025-03-31 | 58.000 | 62.000 | 57.000 | 58.800 | 58.800 | 25,721 |
| 2025-03-28 | 58.000 | 61.800 | 57.000 | 58.000 | 58.000 | 63,637 |
| 2025-03-27 | 58.680 | 62.000 | 57.384 | 59.300 | 59.300 | 17,839 |
| 2025-03-26 | 58.000 | 61.800 | 58.000 | 58.000 | 58.000 | 20,039 |
| 2025-03-25 | 59.000 | 61.800 | 57.240 | 59.400 | 59.400 | 160,445 |
| 2025-03-24 | 58.000 | 61.800 | 57.000 | 58.200 | 58.200 | 60,060 |
| 2025-03-21 | 61.610 | 61.610 | 58.760 | 59.900 | 59.900 | 57,629 |
| 2025-03-20 | 61.000 | 62.000 | 58.994 | 59.000 | 59.000 | 34,604 |
| 2025-03-19 | 58.950 | 61.610 | 58.000 | 59.400 | 59.400 | 61,221 |
| 2025-03-18 | 60.000 | 61.800 | 57.190 | 59.400 | 59.400 | 56,068 |
| 2025-03-17 | 58.000 | 61.000 | 58.000 | 61.000 | 61.000 | 42,100 |
| 2025-03-14 | 60.000 | 60.660 | 58.420 | 58.900 | 58.900 | 2,977 |
| 2025-03-13 | 56.000 | 62.008 | 56.000 | 57.600 | 57.600 | 261,452 |
| 2025-03-12 | 60.494 | 60.494 | 57.500 | 58.400 | 58.400 | 224,824 |
| 2025-03-11 | 58.000 | 59.951 | 56.500 | 58.400 | 58.400 | 83,795 |
| 2025-03-10 | 59.000 | 59.800 | 58.255 | 59.000 | 59.000 | 40,083 |
| 2025-03-07 | 60.800 | 60.800 | 59.300 | 60.800 | 60.800 | 49,046 |
| 2025-03-06 | 59.676 | 60.000 | 58.200 | 59.600 | 59.600 | 30,300 |
| 2025-03-05 | 59.000 | 62.460 | 58.000 | 60.000 | 60.000 | 59,898 |
| 2025-03-04 | 60.000 | 60.350 | 58.950 | 60.000 | 60.000 | 100,223 |
| 2025-03-03 | 60.200 | 63.000 | 60.000 | 60.000 | 60.000 | 409,344 |
| 2025-02-28 | 63.000 | 63.000 | 60.000 | 63.000 | 63.000 | 267,527 |
| 2025-02-27 | 61.000 | 63.400 | 60.850 | 61.800 | 61.800 | 107,831 |
| 2025-02-26 | 59.000 | 61.200 | 57.000 | 60.000 | 60.000 | 531,724 |
| 2025-02-25 | 61.000 | 64.800 | 59.646 | 62.600 | 62.600 | 139,375 |
| 2025-02-24 | 64.200 | 67.000 | 62.000 | 62.000 | 62.000 | 348,863 |
| 2025-02-21 | 65.000 | 68.800 | 64.238 | 68.000 | 68.000 | 87,827 |
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.