Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 70.000 | 70.800 | 65.200 | 65.900 | 65.900 | 142,853 |
| 2025-02-19 | 68.800 | 70.392 | 66.000 | 67.800 | 67.800 | 62,806 |
| 2025-02-18 | 66.000 | 68.800 | 66.000 | 66.900 | 66.900 | 83,978 |
| 2025-02-17 | 67.900 | 67.900 | 65.000 | 67.400 | 67.400 | 234,307 |
| 2025-02-14 | 66.200 | 69.800 | 64.904 | 66.700 | 66.700 | 249,080 |
| 2025-02-13 | 67.000 | 69.494 | 66.236 | 67.000 | 67.000 | 114,088 |
| 2025-02-12 | 70.660 | 70.660 | 67.380 | 68.300 | 68.300 | 154,164 |
| 2025-02-11 | 70.660 | 71.000 | 68.640 | 69.000 | 69.000 | 5,555 |
| 2025-02-10 | 69.200 | 72.560 | 68.000 | 71.000 | 71.000 | 67,613 |
| 2025-02-07 | 70.000 | 70.800 | 68.512 | 69.500 | 69.500 | 51,701 |
| 2025-02-06 | 69.800 | 71.100 | 68.360 | 71.100 | 71.100 | 63,058 |
| 2025-02-05 | 72.400 | 72.400 | 68.864 | 69.500 | 69.500 | 191,930 |
| 2025-02-04 | 70.800 | 70.800 | 69.090 | 69.200 | 69.200 | 47,882 |
| 2025-02-03 | 69.400 | 72.800 | 69.000 | 69.600 | 69.600 | 307,899 |
| 2025-01-31 | 70.000 | 71.800 | 68.300 | 69.000 | 69.000 | 212,395 |
| 2025-01-30 | 68.000 | 70.200 | 68.000 | 69.000 | 69.000 | 373,913 |
| 2025-01-29 | 67.304 | 69.000 | 66.820 | 67.200 | 67.200 | 8,534 |
| 2025-01-28 | 66.800 | 71.000 | 66.800 | 67.700 | 67.700 | 24,682 |
| 2025-01-27 | 67.320 | 68.000 | 67.320 | 67.800 | 67.800 | 8,749 |
| 2025-01-24 | 67.000 | 70.200 | 66.852 | 67.100 | 67.100 | 33,577 |
| 2025-01-23 | 69.800 | 69.800 | 67.000 | 67.000 | 67.000 | 119,286 |
| 2025-01-22 | 68.200 | 69.800 | 67.300 | 67.300 | 67.300 | 56,595 |
| 2025-01-21 | 66.800 | 69.600 | 66.800 | 68.300 | 68.300 | 76,393 |
| 2025-01-20 | 71.000 | 71.800 | 68.000 | 68.300 | 68.300 | 363,993 |
| 2025-01-17 | 70.400 | 71.800 | 69.400 | 70.600 | 70.600 | 87,274 |
| 2025-01-16 | 70.986 | 73.800 | 70.986 | 71.700 | 71.700 | 94,116 |
| 2025-01-15 | 72.026 | 74.000 | 70.727 | 71.500 | 71.500 | 21,765 |
| 2025-01-14 | 73.000 | 76.800 | 70.000 | 70.100 | 70.100 | 130,807 |
| 2025-01-13 | 73.720 | 75.408 | 73.656 | 74.800 | 74.800 | 7,678 |
| 2025-01-10 | 74.882 | 75.000 | 73.180 | 73.500 | 73.500 | 24,733 |
| 2025-01-09 | 77.800 | 77.800 | 74.500 | 74.500 | 74.500 | 7,846 |
| 2025-01-08 | 77.000 | 79.000 | 75.000 | 75.000 | 75.000 | 123,048 |
| 2025-01-07 | 80.000 | 80.000 | 77.000 | 77.300 | 77.300 | 103,847 |
| 2025-01-06 | 80.800 | 80.800 | 77.460 | 77.700 | 77.700 | 17,095 |
| 2025-01-03 | 76.400 | 79.400 | 76.400 | 77.900 | 77.900 | 32,520 |
| 2025-01-02 | 76.840 | 80.800 | 76.840 | 77.300 | 77.300 | 6,900 |
| 2024-12-31 | 76.928 | 81.000 | 76.620 | 77.800 | 77.800 | 25,320 |
| 2024-12-30 | 80.000 | 80.000 | 76.808 | 77.300 | 77.300 | 854 |
| 2024-12-27 | 79.578 | 79.578 | 76.928 | 78.600 | 78.600 | 8,163 |
| 2024-12-24 | 80.800 | 80.800 | 77.289 | 77.800 | 77.800 | 7,488 |
| 2024-12-23 | 77.000 | 80.800 | 77.000 | 77.500 | 77.500 | 63,431 |
| 2024-12-20 | 77.600 | 79.911 | 77.000 | 78.400 | 78.400 | 46,899 |
| 2024-12-19 | 79.000 | 80.000 | 77.448 | 78.500 | 78.500 | 224,353 |
| 2024-12-18 | 81.600 | 84.600 | 79.200 | 81.200 | 81.200 | 564,360 |
| 2024-12-17 | 82.000 | 84.600 | 80.548 | 81.100 | 81.100 | 70,471 |
| 2024-12-16 | 80.600 | 84.600 | 80.000 | 82.000 | 82.000 | 85,681 |
| 2024-12-13 | 82.400 | 84.600 | 80.000 | 82.000 | 82.000 | 26,453 |
| 2024-12-12 | 82.600 | 84.800 | 82.000 | 83.400 | 83.400 | 93,895 |
| 2024-12-11 | 83.400 | 85.000 | 83.200 | 83.700 | 83.700 | 34,814 |
| 2024-12-10 | 84.000 | 85.000 | 83.250 | 83.600 | 83.600 | 433,394 |
| 2024-12-09 | 84.000 | 85.400 | 82.750 | 84.400 | 84.400 | 19,347 |
| 2024-12-06 | 85.200 | 85.200 | 83.110 | 84.600 | 84.600 | 8,931 |
| 2024-12-05 | 83.400 | 85.400 | 82.000 | 84.000 | 84.000 | 66,382 |
| 2024-12-04 | 83.200 | 84.800 | 83.000 | 83.500 | 83.500 | 25,133 |
| 2024-12-03 | 85.600 | 85.600 | 83.900 | 83.900 | 83.900 | 167,393 |
| 2024-12-02 | 85.600 | 85.600 | 84.100 | 85.600 | 85.600 | 8,789 |
| 2024-11-29 | 84.000 | 85.600 | 83.600 | 85.600 | 85.600 | 32,925 |
| 2024-11-28 | 84.000 | 85.800 | 84.000 | 85.800 | 85.800 | 44,694 |
| 2024-11-27 | 83.200 | 85.800 | 83.200 | 84.500 | 84.500 | 420 |
| 2024-11-26 | 84.080 | 86.600 | 84.080 | 85.000 | 85.000 | 40,197 |
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.