Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 268.50 | 273.00 | 245.00 | 263.00 | 263.00 | 4,738,717 |
| 2026-04-27 | 299.50 | 302.00 | 265.00 | 267.50 | 267.50 | 4,832,961 |
| 2026-04-24 | 282.00 | 299.00 | 280.00 | 296.00 | 296.00 | 6,630,236 |
| 2026-04-23 | 269.00 | 285.00 | 264.00 | 283.00 | 283.00 | 7,142,250 |
| 2026-04-22 | 250.50 | 270.00 | 249.00 | 269.00 | 269.00 | 5,057,626 |
| 2026-04-21 | 242.50 | 251.00 | 237.00 | 250.00 | 250.00 | 7,732,882 |
| 2026-04-20 | 232.00 | 245.00 | 226.00 | 245.00 | 245.00 | 3,878,581 |
| 2026-04-17 | 221.50 | 235.00 | 195.28 | 233.00 | 233.00 | 4,177,160 |
| 2026-04-16 | 213.50 | 223.00 | 211.00 | 221.00 | 221.00 | 2,663,664 |
| 2026-04-15 | 207.00 | 216.00 | 198.00 | 216.00 | 216.00 | 1,733,806 |
| 2026-04-14 | 198.50 | 208.00 | 197.00 | 206.00 | 206.00 | 1,637,186 |
| 2026-04-13 | 198.50 | 200.00 | 193.00 | 199.00 | 199.00 | 870,376 |
| 2026-04-10 | 204.00 | 205.00 | 198.00 | 200.00 | 200.00 | 1,724,533 |
| 2026-04-09 | 208.50 | 212.00 | 199.00 | 204.00 | 204.00 | 4,377,928 |
| 2026-04-08 | 205.00 | 212.00 | 202.00 | 212.00 | 212.00 | 1,703,948 |
| 2026-04-07 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 2,150,562 |
| 2026-04-02 | 197.50 | 205.12 | 190.67 | 205.00 | 205.00 | 2,770,040 |
| 2026-04-01 | 194.00 | 201.00 | 190.00 | 201.00 | 201.00 | 2,039,779 |
| 2026-03-31 | 188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 405,751 |
| 2026-03-30 | 187.00 | 193.00 | 185.00 | 188.00 | 188.00 | 4,874,002 |
| 2026-03-27 | 182.50 | 188.80 | 177.00 | 187.00 | 187.00 | 1,256,348 |
| 2026-03-26 | 188.50 | 192.00 | 180.55 | 183.00 | 183.00 | 1,476,454 |
| 2026-03-25 | 171.00 | 189.00 | 170.00 | 184.00 | 184.00 | 2,549,247 |
| 2026-03-24 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | 1,672,219 |
| 2026-03-23 | 155.50 | 173.00 | 141.00 | 170.00 | 170.00 | 5,374,158 |
| 2026-03-20 | 169.50 | 173.00 | 158.00 | 161.00 | 161.00 | 1,414,648 |
| 2026-03-19 | 182.00 | 184.00 | 167.00 | 169.50 | 169.50 | 2,568,629 |
| 2026-03-18 | 186.50 | 188.00 | 181.00 | 184.50 | 184.50 | 435,086 |
| 2026-03-17 | 184.50 | 188.00 | 183.00 | 187.00 | 187.00 | 696,496 |
| 2026-03-16 | 190.50 | 192.00 | 183.05 | 185.50 | 185.50 | 674,875 |
| 2026-03-13 | 196.00 | 198.00 | 190.00 | 192.00 | 192.00 | 523,447 |
| 2026-03-12 | 198.00 | 200.00 | 194.00 | 195.00 | 195.00 | 1,755,646 |
| 2026-03-11 | 191.50 | 199.00 | 190.00 | 197.50 | 197.50 | 2,097,046 |
| 2026-03-10 | 179.50 | 193.00 | 179.00 | 191.00 | 191.00 | 2,884,747 |
| 2026-03-09 | 189.00 | 192.00 | 176.00 | 179.00 | 179.00 | 1,866,603 |
| 2026-03-06 | 196.00 | 198.00 | 188.00 | 191.50 | 191.50 | 745,689 |
| 2026-03-05 | 197.00 | 199.00 | 193.00 | 195.00 | 195.00 | 809,044 |
| 2026-03-04 | 188.00 | 200.00 | 186.00 | 198.00 | 198.00 | 1,054,253 |
| 2026-03-03 | 197.50 | 200.00 | 183.00 | 188.00 | 188.00 | 2,650,475 |
| 2026-03-02 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1,338,016 |
| 2026-02-27 | 197.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1,129,292 |
| 2026-02-26 | 200.00 | 201.00 | 196.00 | 198.00 | 198.00 | 723,578 |
| 2026-02-25 | 197.00 | 203.00 | 197.00 | 200.00 | 200.00 | 1,958,563 |
| 2026-02-24 | 197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 724,736 |
| 2026-02-23 | 199.00 | 201.00 | 195.00 | 198.00 | 198.00 | 1,617,664 |
| 2026-02-20 | 202.50 | 205.00 | 199.00 | 201.00 | 201.00 | 959,161 |
| 2026-02-19 | 203.50 | 206.00 | 200.00 | 202.00 | 202.00 | 698,262 |
| 2026-02-18 | 200.50 | 206.00 | 199.35 | 205.00 | 205.00 | 919,897 |
| 2026-02-17 | 203.50 | 204.00 | 198.00 | 201.00 | 201.00 | 1,922,436 |
| 2026-02-16 | 195.50 | 205.00 | 195.00 | 204.00 | 204.00 | 2,040,710 |
| 2026-02-13 | 195.50 | 198.00 | 194.00 | 197.00 | 197.00 | 880,066 |
| 2026-02-12 | 197.00 | 200.00 | 195.00 | 196.00 | 196.00 | 728,874 |
| 2026-02-11 | 200.50 | 201.98 | 196.00 | 197.00 | 197.00 | 818,529 |
| 2026-02-10 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | 995,880 |
| 2026-02-09 | 200.50 | 209.00 | 199.00 | 204.00 | 204.00 | 3,893,906 |
| 2026-02-06 | 198.00 | 202.00 | 195.00 | 199.50 | 199.50 | 1,643,600 |
| 2026-02-05 | 194.50 | 203.00 | 193.00 | 199.00 | 199.00 | 3,239,383 |
| 2026-02-04 | 185.00 | 196.00 | 184.00 | 195.00 | 195.00 | 2,457,429 |
| 2026-02-03 | 184.50 | 188.00 | 176.00 | 186.00 | 186.00 | 3,222,278 |
| 2026-02-02 | 185.00 | 195.00 | 183.00 | 183.00 | 183.00 | 3,378,306 |
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.