Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 84.080 | 86.600 | 84.080 | 85.000 | 85.000 | 40,197 |
| 2024-11-25 | 86.800 | 86.800 | 84.080 | 84.600 | 84.600 | 9,537 |
| 2024-11-22 | 83.400 | 86.800 | 83.400 | 84.300 | 84.300 | 49,287 |
| 2024-11-21 | 83.200 | 87.400 | 83.200 | 84.300 | 84.300 | 11,328 |
| 2024-11-20 | 87.000 | 87.000 | 83.200 | 85.000 | 85.000 | 36,904 |
| 2024-11-19 | 86.800 | 88.400 | 84.600 | 84.600 | 84.600 | 276,526 |
| 2024-11-18 | 88.240 | 88.240 | 87.250 | 87.800 | 87.800 | 14,343 |
| 2024-11-15 | 88.300 | 88.300 | 87.500 | 87.900 | 87.900 | 38,380 |
| 2024-11-14 | 86.800 | 88.800 | 86.800 | 87.400 | 87.400 | 105,548 |
| 2024-11-13 | 88.200 | 88.980 | 87.431 | 87.900 | 87.900 | 36,360 |
| 2024-11-12 | 87.000 | 88.250 | 87.000 | 87.600 | 87.600 | 28,566 |
| 2024-11-11 | 86.800 | 88.800 | 86.800 | 87.600 | 87.600 | 79,365 |
| 2024-11-08 | 88.300 | 88.820 | 87.000 | 87.900 | 87.900 | 60,602 |
| 2024-11-07 | 89.800 | 89.800 | 87.812 | 88.400 | 88.400 | 356,763 |
| 2024-11-06 | 87.728 | 89.520 | 87.728 | 88.400 | 88.400 | 33,307 |
| 2024-11-05 | 89.455 | 89.478 | 87.650 | 88.100 | 88.100 | 13,095 |
| 2024-11-04 | 87.000 | 89.800 | 87.000 | 87.600 | 87.600 | 21,583 |
| 2024-11-01 | 86.400 | 90.800 | 86.000 | 89.300 | 89.300 | 73,467 |
| 2024-10-31 | 88.200 | 91.620 | 86.400 | 87.600 | 87.600 | 93,210 |
| 2024-10-30 | 88.000 | 91.620 | 85.455 | 90.000 | 90.000 | 41,651 |
| 2024-10-29 | 88.000 | 88.000 | 83.200 | 86.000 | 86.000 | 3,944 |
| 2024-10-28 | 88.000 | 88.000 | 85.400 | 86.000 | 86.000 | 101,222 |
| 2024-10-25 | 87.000 | 87.800 | 84.850 | 86.000 | 86.000 | 90,393 |
| 2024-10-24 | 86.800 | 86.800 | 84.200 | 85.400 | 85.400 | 10,823 |
| 2024-10-23 | 86.000 | 86.800 | 84.720 | 85.000 | 85.000 | 47,677 |
| 2024-10-22 | 86.600 | 86.600 | 85.000 | 85.000 | 85.000 | 80,609 |
| 2024-10-21 | 86.000 | 87.000 | 84.200 | 85.800 | 85.800 | 231,136 |
| 2024-10-18 | 86.200 | 90.075 | 84.400 | 85.800 | 85.800 | 133,332 |
| 2024-10-17 | 88.000 | 91.080 | 88.000 | 88.500 | 88.500 | 66,173 |
| 2024-10-16 | 90.600 | 91.360 | 88.600 | 89.800 | 89.800 | 51,701 |
| 2024-10-15 | 89.600 | 90.648 | 88.600 | 90.000 | 90.000 | 42,201 |
| 2024-10-14 | 92.250 | 92.250 | 89.396 | 90.000 | 90.000 | 32,780 |
| 2024-10-11 | 91.720 | 92.980 | 89.166 | 89.600 | 89.600 | 63,511 |
| 2024-10-10 | 93.800 | 93.800 | 89.200 | 90.100 | 90.100 | 72,348 |
| 2024-10-09 | 89.200 | 92.500 | 89.200 | 90.600 | 90.600 | 26,895 |
| 2024-10-08 | 95.000 | 95.000 | 91.500 | 91.500 | 91.500 | 14,956 |
| 2024-10-07 | 90.200 | 92.620 | 90.200 | 91.000 | 91.000 | 77,839 |
| 2024-10-04 | 93.000 | 94.000 | 89.000 | 93.000 | 93.000 | 43,192 |
| 2024-10-03 | 94.000 | 94.520 | 90.200 | 92.500 | 92.500 | 45,921 |
| 2024-10-02 | 93.400 | 94.000 | 90.200 | 92.000 | 92.000 | 51,250 |
| 2024-10-01 | 92.200 | 93.000 | 90.200 | 92.500 | 92.500 | 37,267 |
| 2024-09-30 | 90.600 | 93.710 | 87.200 | 90.000 | 90.000 | 56,329 |
| 2024-09-27 | 89.000 | 90.600 | 85.640 | 90.600 | 90.600 | 198,617 |
| 2024-09-26 | 76.000 | 90.000 | 73.480 | 85.700 | 85.700 | 748,996 |
| 2024-09-25 | 111.38 | 111.50 | 110.00 | 110.00 | 110.00 | 39,952 |
| 2024-09-24 | 111.50 | 111.50 | 109.00 | 109.75 | 109.75 | 47,632 |
| 2024-09-23 | 110.00 | 111.50 | 109.75 | 109.75 | 109.75 | 59,273 |
| 2024-09-20 | 111.50 | 112.00 | 109.13 | 109.75 | 109.75 | 7,367 |
| 2024-09-19 | 109.80 | 109.80 | 108.10 | 108.75 | 108.75 | 25,951 |
| 2024-09-18 | 111.00 | 114.00 | 108.33 | 109.00 | 109.00 | 27,819 |
| 2024-09-17 | 112.50 | 117.00 | 111.00 | 111.75 | 111.75 | 30,852 |
| 2024-09-16 | 112.50 | 114.70 | 112.28 | 114.00 | 114.00 | 2,492 |
| 2024-09-13 | 114.70 | 114.70 | 112.28 | 114.00 | 114.00 | 16,947 |
| 2024-09-12 | 114.95 | 116.00 | 112.75 | 114.00 | 114.00 | 7,082 |
| 2024-09-11 | 112.28 | 115.00 | 112.28 | 114.00 | 114.00 | 17,971 |
| 2024-09-10 | 117.50 | 118.00 | 112.00 | 118.00 | 118.00 | 44,204 |
| 2024-09-09 | 112.00 | 115.60 | 112.00 | 114.00 | 114.00 | 17,887 |
| 2024-09-06 | 114.00 | 115.38 | 112.55 | 114.00 | 114.00 | 14,373 |
| 2024-09-05 | 116.50 | 117.84 | 113.80 | 115.50 | 115.50 | 62,007 |
| 2024-09-04 | 115.70 | 119.00 | 115.70 | 118.00 | 118.00 | 87,557 |
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.