Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 1,628,055 |
| 2025-11-04 | 133.00 | 133.95 | 128.00 | 129.00 | 129.00 | 1,042,418 |
| 2025-11-03 | 135.50 | 139.00 | 131.00 | 132.00 | 132.00 | 1,420,593 |
| 2025-10-31 | 132.50 | 137.00 | 129.00 | 136.00 | 136.00 | 1,399,360 |
| 2025-10-30 | 139.50 | 141.00 | 130.15 | 132.00 | 132.00 | 2,494,464 |
| 2025-10-29 | 140.50 | 146.00 | 140.00 | 141.50 | 141.50 | 903,019 |
| 2025-10-28 | 138.50 | 142.00 | 136.00 | 142.00 | 142.00 | 1,052,921 |
| 2025-10-27 | 139.50 | 141.00 | 137.00 | 140.00 | 140.00 | 717,456 |
| 2025-10-24 | 140.00 | 141.00 | 138.10 | 139.00 | 139.00 | 358,496 |
| 2025-10-23 | 135.50 | 141.00 | 135.00 | 140.50 | 140.50 | 472,532 |
| 2025-10-22 | 142.00 | 143.00 | 135.00 | 140.00 | 140.00 | 636,097 |
| 2025-10-21 | 139.00 | 147.00 | 137.00 | 142.00 | 142.00 | 1,866,225 |
| 2025-10-20 | 130.50 | 141.00 | 129.00 | 140.00 | 140.00 | 1,662,034 |
| 2025-10-17 | 132.50 | 135.00 | 127.60 | 130.00 | 130.00 | 884,455 |
| 2025-10-16 | 131.50 | 137.00 | 130.00 | 133.00 | 133.00 | 1,642,809 |
| 2025-10-15 | 129.00 | 131.00 | 127.00 | 128.50 | 128.50 | 541,108 |
| 2025-10-14 | 127.50 | 130.00 | 127.00 | 128.00 | 128.00 | 990,672 |
| 2025-10-13 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | 776,976 |
| 2025-10-10 | 129.00 | 132.40 | 127.00 | 128.00 | 128.00 | 758,922 |
| 2025-10-09 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 423,866 |
| 2025-10-08 | 131.50 | 133.00 | 125.50 | 128.00 | 128.00 | 2,255,422 |
| 2025-10-07 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 699,918 |
| 2025-10-06 | 134.00 | 135.00 | 128.00 | 133.00 | 133.00 | 738,814 |
| 2025-10-03 | 132.00 | 136.90 | 117.90 | 134.00 | 134.00 | 2,718,720 |
| 2025-10-02 | 129.50 | 133.00 | 127.00 | 132.00 | 132.00 | 1,089,708 |
| 2025-10-01 | 119.00 | 130.00 | 117.00 | 129.00 | 129.00 | 5,347,960 |
| 2025-09-30 | 118.50 | 120.00 | 114.00 | 119.00 | 119.00 | 2,315,674 |
| 2025-09-29 | 127.00 | 128.00 | 118.00 | 118.50 | 118.50 | 1,238,722 |
| 2025-09-26 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | 650,319 |
| 2025-09-25 | 131.50 | 134.70 | 128.00 | 130.00 | 130.00 | 1,139,947 |
| 2025-09-24 | 127.50 | 132.50 | 126.00 | 132.50 | 132.50 | 826,268 |
| 2025-09-23 | 122.00 | 128.00 | 116.00 | 126.00 | 126.00 | 2,609,252 |
| 2025-09-22 | 129.50 | 133.00 | 120.00 | 123.00 | 123.00 | 2,401,668 |
| 2025-09-19 | 134.50 | 135.00 | 128.00 | 130.00 | 130.00 | 1,112,260 |
| 2025-09-18 | 134.50 | 136.00 | 133.00 | 134.50 | 134.50 | 278,837 |
| 2025-09-17 | 136.50 | 137.00 | 133.00 | 135.00 | 135.00 | 304,745 |
| 2025-09-16 | 138.00 | 138.90 | 135.26 | 137.00 | 137.00 | 303,209 |
| 2025-09-15 | 143.00 | 144.00 | 137.00 | 139.00 | 139.00 | 352,148 |
| 2025-09-12 | 138.00 | 144.00 | 137.00 | 143.00 | 143.00 | 817,726 |
| 2025-09-11 | 134.00 | 140.00 | 132.00 | 137.00 | 137.00 | 745,383 |
| 2025-09-10 | 140.50 | 142.00 | 134.00 | 134.00 | 134.00 | 545,220 |
| 2025-09-09 | 139.50 | 143.00 | 138.00 | 140.50 | 140.50 | 842,877 |
| 2025-09-08 | 135.00 | 142.00 | 134.00 | 140.00 | 140.00 | 1,011,598 |
| 2025-09-05 | 138.50 | 140.00 | 134.00 | 134.50 | 134.50 | 1,353,362 |
| 2025-09-04 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | 1,072,316 |
| 2025-09-03 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 855,759 |
| 2025-09-02 | 142.00 | 144.00 | 137.36 | 139.00 | 139.00 | 856,032 |
| 2025-09-01 | 147.00 | 148.00 | 141.00 | 142.50 | 142.50 | 1,307,484 |
| 2025-08-29 | 146.00 | 152.00 | 144.00 | 147.00 | 147.00 | 1,240,942 |
| 2025-08-28 | 142.00 | 148.00 | 141.00 | 147.50 | 147.50 | 1,207,219 |
| 2025-08-27 | 140.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2,788,883 |
| 2025-08-26 | 146.00 | 152.00 | 139.99 | 140.00 | 140.00 | 3,053,805 |
| 2025-08-22 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | 394,476 |
| 2025-08-21 | 137.50 | 141.00 | 135.00 | 138.00 | 138.00 | 333,929 |
| 2025-08-20 | 138.50 | 142.00 | 135.55 | 137.50 | 137.50 | 521,390 |
| 2025-08-19 | 143.00 | 148.00 | 139.00 | 140.00 | 140.00 | 584,022 |
| 2025-08-18 | 144.50 | 146.00 | 141.00 | 144.00 | 144.00 | 582,174 |
| 2025-08-15 | 142.50 | 147.00 | 141.00 | 146.00 | 146.00 | 739,386 |
| 2025-08-14 | 134.50 | 144.00 | 133.00 | 144.00 | 144.00 | 1,241,145 |
| 2025-08-13 | 130.00 | 136.00 | 127.00 | 135.00 | 135.00 | 2,080,552 |
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.