Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 280.00 | 285.00 | 260.00 | 276.00 | 276.00 | 946,881 |
| 2026-10-16 | 258.50 | 286.00 | 255.00 | 286.00 | 286.00 | 2,166,408 |
| 2026-10-15 | 282.50 | 285.00 | 251.00 | 251.00 | 251.00 | 1,271,311 |
| 2026-10-14 | 262.50 | 295.00 | 260.00 | 278.00 | 278.00 | 1,626,255 |
| 2026-10-13 | 295.00 | 300.00 | 265.00 | 268.00 | 268.00 | 1,021,233 |
| 2026-10-12 | 320.00 | 325.00 | 293.00 | 293.00 | 293.00 | 1,035,228 |
| 2026-10-09 | 325.00 | 335.00 | 315.00 | 321.00 | 321.00 | 1,155,335 |
| 2026-10-08 | 332.50 | 341.12 | 295.00 | 321.00 | 321.00 | 2,310,433 |
| 2026-10-07 | 305.00 | 335.00 | 290.00 | 330.00 | 330.00 | 3,969,082 |
| 2026-10-06 | 272.50 | 310.00 | 270.00 | 307.00 | 307.00 | 2,719,878 |
| 2026-10-05 | 272.50 | 280.00 | 265.00 | 271.00 | 271.00 | 814,176 |
| 2026-10-02 | 255.00 | 280.00 | 250.00 | 272.00 | 272.00 | 2,113,628 |
| 2026-10-01 | 252.50 | 270.00 | 245.00 | 257.00 | 257.00 | 3,172,342 |
| 2026-09-30 | 240.00 | 245.00 | 230.00 | 237.50 | 237.50 | 926,894 |
| 2026-09-29 | 240.00 | 250.00 | 235.00 | 236.00 | 236.00 | 1,151,578 |
| 2026-09-28 | 232.50 | 245.00 | 230.00 | 235.00 | 235.00 | 662,331 |
| 2026-09-25 | 240.00 | 245.00 | 230.00 | 240.00 | 240.00 | 779,796 |
| 2026-09-24 | 250.00 | 255.00 | 235.00 | 240.00 | 240.00 | 895,018 |
| 2026-09-23 | 247.50 | 255.00 | 240.00 | 249.00 | 249.00 | 1,041,739 |
| 2026-09-22 | 265.00 | 270.00 | 245.00 | 247.00 | 247.00 | 1,413,175 |
| 2026-09-21 | 255.00 | 270.00 | 245.00 | 260.00 | 260.00 | 1,586,657 |
| 2026-09-18 | 240.00 | 260.00 | 238.00 | 255.50 | 255.50 | 3,218,287 |
| 2026-09-17 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 475,102 |
| 2026-09-16 | 242.50 | 245.00 | 226.56 | 233.00 | 233.00 | 1,500,647 |
| 2026-09-15 | 235.00 | 240.57 | 215.00 | 215.00 | 215.00 | 939,993 |
| 2026-09-14 | 242.50 | 250.00 | 230.00 | 233.00 | 233.00 | 660,648 |
| 2026-09-11 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | 932,254 |
| 2026-09-10 | 262.50 | 265.00 | 240.00 | 245.00 | 245.00 | 1,733,926 |
| 2026-09-09 | 227.50 | 265.00 | 225.00 | 265.00 | 265.00 | 2,173,266 |
| 2026-09-08 | 220.00 | 225.00 | 205.00 | 225.00 | 225.00 | 894,675 |
| 2026-09-07 | 220.00 | 230.00 | 215.00 | 217.00 | 217.00 | 460,987 |
| 2026-09-04 | 212.50 | 225.00 | 210.00 | 220.00 | 220.00 | 1,598,156 |
| 2026-09-03 | 207.50 | 220.00 | 205.00 | 212.00 | 212.00 | 1,045,141 |
| 2026-09-02 | 217.50 | 220.00 | 195.00 | 207.50 | 207.50 | 3,367,859 |
| 2026-09-01 | 235.00 | 240.00 | 215.00 | 217.50 | 217.50 | 1,443,257 |
| 2026-08-28 | 237.50 | 240.00 | 230.00 | 235.50 | 235.50 | 807,488 |
| 2026-08-27 | 232.50 | 245.00 | 230.00 | 237.00 | 237.00 | 486,326 |
| 2026-08-26 | 237.50 | 245.00 | 230.00 | 235.00 | 235.00 | 719,666 |
| 2026-08-25 | 240.00 | 250.00 | 235.00 | 242.00 | 242.00 | 826,209 |
| 2026-08-24 | 250.00 | 255.00 | 240.00 | 246.50 | 246.50 | 427,808 |
| 2026-08-21 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 489,023 |
| 2026-08-20 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 509,205 |
| 2026-08-19 | 240.00 | 260.00 | 235.00 | 255.00 | 255.00 | 1,040,193 |
| 2026-08-18 | 247.50 | 250.00 | 235.00 | 245.00 | 245.00 | 904,473 |
| 2026-08-17 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | 617,765 |
| 2026-08-14 | 270.00 | 275.00 | 250.00 | 256.00 | 256.00 | 690,126 |
| 2026-08-13 | 267.50 | 275.00 | 265.00 | 269.00 | 269.00 | 807,174 |
| 2026-08-12 | 257.50 | 270.00 | 250.00 | 267.00 | 267.00 | 1,033,599 |
| 2026-08-11 | 255.00 | 265.00 | 245.00 | 255.50 | 255.50 | 949,957 |
| 2026-08-10 | 242.50 | 260.00 | 240.00 | 257.00 | 257.00 | 1,247,783 |
| 2026-08-07 | 242.50 | 250.00 | 235.00 | 244.00 | 244.00 | 637,634 |
| 2026-08-06 | 237.50 | 245.00 | 230.00 | 242.00 | 242.00 | 502,882 |
| 2026-08-05 | 232.50 | 245.00 | 230.00 | 242.00 | 242.00 | 1,473,651 |
| 2026-08-04 | 247.50 | 250.00 | 220.00 | 233.00 | 233.00 | 8,739,029 |
| 2026-08-03 | 235.00 | 260.00 | 235.00 | 251.00 | 251.00 | 1,068,963 |
| 2026-07-31 | 232.50 | 240.00 | 230.00 | 238.00 | 238.00 | 3,837,148 |
| 2026-07-30 | 247.50 | 250.00 | 230.00 | 235.00 | 235.00 | 1,255,433 |
| 2026-07-29 | 265.00 | 269.00 | 240.00 | 250.00 | 250.00 | 2,244,063 |
| 2026-07-28 | 262.50 | 275.00 | 260.00 | 263.50 | 263.50 | 2,152,056 |
| 2026-07-27 | 260.00 | 270.00 | 255.50 | 262.00 | 262.00 | 1,214,390 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.