Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 185.00 | 195.00 | 183.00 | 183.00 | 183.00 | 3,378,306 |
| 2026-01-30 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 1,094,580 |
| 2026-01-29 | 186.00 | 187.00 | 180.00 | 183.00 | 183.00 | 1,178,640 |
| 2026-01-28 | 190.50 | 192.00 | 184.00 | 185.00 | 185.00 | 1,387,835 |
| 2026-01-27 | 196.50 | 197.00 | 190.00 | 192.00 | 192.00 | 654,547 |
| 2026-01-26 | 193.50 | 197.00 | 190.00 | 195.00 | 195.00 | 965,942 |
| 2026-01-23 | 189.50 | 197.00 | 189.00 | 196.00 | 196.00 | 1,913,593 |
| 2026-01-22 | 183.00 | 194.00 | 182.00 | 190.00 | 190.00 | 1,836,067 |
| 2026-01-21 | 173.50 | 182.00 | 173.00 | 182.00 | 182.00 | 1,327,090 |
| 2026-01-20 | 181.00 | 182.00 | 170.00 | 174.00 | 174.00 | 2,092,593 |
| 2026-01-19 | 190.00 | 192.00 | 180.00 | 181.00 | 181.00 | 2,054,278 |
| 2026-01-16 | 191.50 | 195.00 | 188.00 | 192.00 | 192.00 | 2,016,698 |
| 2026-01-15 | 195.00 | 197.00 | 188.00 | 190.00 | 190.00 | 2,854,526 |
| 2026-01-14 | 184.50 | 195.00 | 181.00 | 193.00 | 193.00 | 3,560,002 |
| 2026-01-13 | 172.50 | 185.00 | 171.00 | 184.00 | 184.00 | 5,025,456 |
| 2026-01-12 | 170.00 | 175.00 | 168.00 | 172.50 | 172.50 | 1,305,906 |
| 2026-01-09 | 169.00 | 173.00 | 168.00 | 168.50 | 168.50 | 672,215 |
| 2026-01-08 | 165.00 | 172.00 | 161.00 | 170.00 | 170.00 | 1,211,205 |
| 2026-01-07 | 172.50 | 173.00 | 160.00 | 165.00 | 165.00 | 2,126,805 |
| 2026-01-06 | 178.00 | 181.00 | 172.00 | 173.00 | 173.00 | 1,256,560 |
| 2026-01-05 | 179.75 | 182.00 | 173.93 | 179.00 | 179.00 | 3,756,091 |
| 2026-01-02 | 176.00 | 181.00 | 174.40 | 181.00 | 181.00 | 4,014,288 |
| 2025-12-31 | 170.50 | 178.00 | 169.00 | 176.00 | 176.00 | 1,112,191 |
| 2025-12-30 | 168.50 | 175.00 | 166.05 | 170.50 | 170.50 | 3,269,073 |
| 2025-12-29 | 159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 4,224,280 |
| 2025-12-24 | 156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 340,278 |
| 2025-12-23 | 156.00 | 158.00 | 153.00 | 155.50 | 155.50 | 1,016,879 |
| 2025-12-22 | 146.50 | 159.00 | 145.00 | 156.00 | 156.00 | 1,545,141 |
| 2025-12-19 | 147.00 | 148.00 | 141.00 | 147.00 | 147.00 | 1,032,256 |
| 2025-12-18 | 150.00 | 151.00 | 145.00 | 150.00 | 150.00 | 431,420 |
| 2025-12-17 | 152.00 | 155.00 | 147.00 | 149.50 | 149.50 | 1,748,942 |
| 2025-12-16 | 147.50 | 157.00 | 147.00 | 152.00 | 152.00 | 5,588,714 |
| 2025-12-15 | 148.25 | 149.00 | 145.00 | 148.00 | 148.00 | 7,757,695 |
| 2025-12-12 | 146.00 | 147.00 | 136.00 | 143.00 | 143.00 | 2,406,226 |
| 2025-12-11 | 138.50 | 144.00 | 138.00 | 142.00 | 142.00 | 1,707,229 |
| 2025-12-10 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 1,368,637 |
| 2025-12-09 | 137.50 | 141.80 | 137.00 | 138.00 | 138.00 | 380,857 |
| 2025-12-08 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 484,986 |
| 2025-12-05 | 137.50 | 139.00 | 135.00 | 138.00 | 138.00 | 334,647 |
| 2025-12-04 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 877,272 |
| 2025-12-03 | 132.50 | 138.77 | 132.00 | 136.00 | 136.00 | 1,201,716 |
| 2025-12-02 | 131.50 | 133.00 | 130.00 | 133.00 | 133.00 | 200,238 |
| 2025-12-01 | 129.50 | 133.00 | 128.02 | 132.00 | 132.00 | 1,452,506 |
| 2025-11-28 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | 809,600 |
| 2025-11-27 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 872,394 |
| 2025-11-26 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 300,120 |
| 2025-11-25 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 299,110 |
| 2025-11-24 | 127.00 | 129.00 | 125.00 | 125.50 | 125.50 | 412,108 |
| 2025-11-21 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,214,902 |
| 2025-11-20 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,478,275 |
| 2025-11-19 | 128.50 | 131.00 | 127.00 | 130.00 | 130.00 | 660,634 |
| 2025-11-18 | 129.50 | 131.00 | 126.00 | 127.00 | 127.00 | 468,405 |
| 2025-11-17 | 128.00 | 133.00 | 127.44 | 131.00 | 131.00 | 898,760 |
| 2025-11-14 | 130.00 | 131.00 | 125.00 | 127.50 | 127.50 | 2,025,180 |
| 2025-11-13 | 130.50 | 134.00 | 129.00 | 130.00 | 130.00 | 322,426 |
| 2025-11-12 | 130.50 | 131.81 | 128.00 | 131.00 | 131.00 | 570,748 |
| 2025-11-11 | 130.50 | 133.00 | 129.00 | 130.50 | 130.50 | 322,175 |
| 2025-11-10 | 130.00 | 133.00 | 128.00 | 130.50 | 130.50 | 482,810 |
| 2025-11-07 | 134.00 | 135.00 | 129.80 | 130.00 | 130.00 | 522,174 |
| 2025-11-06 | 137.00 | 138.00 | 131.31 | 135.00 | 135.00 | 1,364,013 |
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.