Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 137.50 | 140.00 | 129.00 | 130.00 | 130.00 | 1,541,896 |
| 2025-08-11 | 131.50 | 138.00 | 126.00 | 137.50 | 137.50 | 1,559,343 |
| 2025-08-08 | 136.50 | 138.00 | 130.00 | 130.50 | 130.50 | 2,820,166 |
| 2025-08-07 | 139.00 | 139.00 | 132.00 | 136.00 | 136.00 | 2,407,481 |
| 2025-08-06 | 144.50 | 146.00 | 135.00 | 138.00 | 138.00 | 2,429,504 |
| 2025-08-05 | 147.50 | 149.00 | 143.00 | 145.00 | 145.00 | 687,687 |
| 2025-08-04 | 142.00 | 150.00 | 141.00 | 148.00 | 148.00 | 1,249,061 |
| 2025-08-01 | 148.50 | 150.00 | 140.00 | 143.00 | 143.00 | 1,145,479 |
| 2025-07-31 | 148.50 | 151.00 | 147.00 | 149.00 | 149.00 | 367,060 |
| 2025-07-30 | 151.50 | 153.00 | 145.00 | 149.00 | 149.00 | 1,118,499 |
| 2025-07-29 | 150.00 | 156.78 | 146.00 | 155.00 | 155.00 | 1,712,577 |
| 2025-07-28 | 155.00 | 160.00 | 149.00 | 151.50 | 151.50 | 1,470,009 |
| 2025-07-25 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 528,460 |
| 2025-07-24 | 156.00 | 158.50 | 152.00 | 156.00 | 156.00 | 637,998 |
| 2025-07-23 | 151.00 | 158.50 | 150.00 | 158.50 | 158.50 | 2,097,293 |
| 2025-07-22 | 155.00 | 156.00 | 145.00 | 151.00 | 151.00 | 1,874,563 |
| 2025-07-21 | 163.00 | 165.00 | 153.16 | 155.00 | 155.00 | 1,076,608 |
| 2025-07-18 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | 527,291 |
| 2025-07-17 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | 290,020 |
| 2025-07-16 | 165.00 | 168.80 | 163.00 | 166.00 | 166.00 | 1,337,612 |
| 2025-07-15 | 168.00 | 172.00 | 163.55 | 165.00 | 165.00 | 726,846 |
| 2025-07-14 | 168.50 | 173.00 | 164.00 | 169.00 | 169.00 | 1,538,602 |
| 2025-07-11 | 166.50 | 169.00 | 163.00 | 164.50 | 164.50 | 1,003,834 |
| 2025-07-10 | 166.50 | 169.00 | 165.00 | 168.00 | 168.00 | 1,552,567 |
| 2025-07-09 | 157.00 | 168.00 | 156.00 | 167.00 | 167.00 | 5,642,239 |
| 2025-07-08 | 153.00 | 158.00 | 152.00 | 158.00 | 158.00 | 2,417,449 |
| 2025-07-07 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 874,150 |
| 2025-07-04 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | 318,859 |
| 2025-07-03 | 151.00 | 155.00 | 150.00 | 154.50 | 154.50 | 1,032,526 |
| 2025-07-02 | 152.00 | 154.00 | 149.00 | 151.00 | 151.00 | 1,077,492 |
| 2025-07-01 | 158.50 | 160.00 | 149.02 | 150.00 | 150.00 | 932,608 |
| 2025-06-30 | 159.00 | 164.00 | 157.00 | 159.00 | 159.00 | 788,783 |
| 2025-06-27 | 152.50 | 160.00 | 152.00 | 159.00 | 159.00 | 1,559,001 |
| 2025-06-26 | 151.00 | 153.00 | 150.41 | 153.00 | 153.00 | 4,513,118 |
| 2025-06-25 | 159.00 | 160.00 | 149.00 | 151.00 | 151.00 | 1,212,864 |
| 2025-06-24 | 155.00 | 156.00 | 150.00 | 155.00 | 155.00 | 839,459 |
| 2025-06-23 | 158.50 | 159.00 | 152.00 | 153.00 | 153.00 | 820,427 |
| 2025-06-20 | 158.00 | 165.00 | 154.00 | 159.00 | 159.00 | 1,193,388 |
| 2025-06-19 | 163.50 | 165.00 | 156.00 | 156.00 | 156.00 | 1,344,829 |
| 2025-06-18 | 170.00 | 172.00 | 159.00 | 164.00 | 164.00 | 2,351,718 |
| 2025-06-17 | 167.50 | 175.00 | 166.30 | 170.00 | 170.00 | 2,170,398 |
| 2025-06-16 | 154.00 | 170.00 | 152.00 | 166.00 | 166.00 | 3,222,562 |
| 2025-06-13 | 147.50 | 159.00 | 143.00 | 156.00 | 156.00 | 1,789,682 |
| 2025-06-12 | 139.00 | 149.00 | 138.00 | 147.50 | 147.50 | 4,146,987 |
| 2025-06-11 | 136.00 | 141.00 | 133.00 | 139.00 | 139.00 | 830,860 |
| 2025-06-10 | 144.50 | 147.00 | 135.00 | 135.50 | 135.50 | 3,413,796 |
| 2025-06-09 | 136.00 | 137.16 | 120.00 | 130.00 | 130.00 | 3,053,287 |
| 2025-06-06 | 144.00 | 144.00 | 123.00 | 135.50 | 135.50 | 5,948,131 |
| 2025-06-05 | 138.00 | 147.00 | 137.00 | 146.00 | 146.00 | 3,338,834 |
| 2025-06-04 | 136.00 | 139.00 | 133.50 | 139.00 | 139.00 | 3,035,952 |
| 2025-06-03 | 131.00 | 136.95 | 130.00 | 136.00 | 136.00 | 3,032,580 |
| 2025-06-02 | 125.25 | 132.00 | 124.52 | 132.00 | 132.00 | 2,954,999 |
| 2025-05-30 | 125.00 | 126.00 | 124.00 | 125.25 | 125.25 | 1,691,603 |
| 2025-05-29 | 125.50 | 128.00 | 123.00 | 125.00 | 125.00 | 1,365,347 |
| 2025-05-28 | 121.00 | 126.00 | 120.00 | 125.00 | 125.00 | 1,387,666 |
| 2025-05-27 | 119.50 | 125.00 | 118.00 | 121.50 | 121.50 | 895,437 |
| 2025-05-23 | 119.00 | 120.40 | 117.00 | 119.00 | 119.00 | 1,046,966 |
| 2025-05-22 | 119.50 | 120.00 | 117.00 | 119.00 | 119.00 | 494,898 |
| 2025-05-21 | 119.50 | 121.00 | 118.00 | 120.00 | 120.00 | 703,240 |
| 2025-05-20 | 122.50 | 124.00 | 118.00 | 119.50 | 119.50 | 711,103 |
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.