Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 122.50 | 126.00 | 121.00 | 122.00 | 122.00 | 517,731 |
| 2025-05-16 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,367,856 |
| 2025-05-15 | 123.50 | 127.00 | 122.00 | 122.50 | 122.50 | 5,281,997 |
| 2025-05-14 | 112.00 | 118.40 | 111.00 | 118.00 | 118.00 | 1,347,368 |
| 2025-05-13 | 117.00 | 120.00 | 110.00 | 113.00 | 113.00 | 1,075,127 |
| 2025-05-12 | 119.00 | 122.00 | 117.00 | 118.00 | 118.00 | 1,413,159 |
| 2025-05-09 | 117.50 | 120.00 | 116.00 | 119.00 | 119.00 | 1,946,779 |
| 2025-05-08 | 111.50 | 118.00 | 110.00 | 118.00 | 118.00 | 2,172,311 |
| 2025-05-07 | 105.00 | 115.00 | 104.00 | 114.00 | 114.00 | 2,581,455 |
| 2025-05-06 | 100.00 | 106.00 | 98.500 | 105.50 | 105.50 | 2,787,035 |
| 2025-05-02 | 94.500 | 96.000 | 93.000 | 95.600 | 95.600 | 517,371 |
| 2025-05-01 | 94.500 | 96.000 | 93.000 | 96.000 | 96.000 | 187,662 |
| 2025-04-30 | 94.500 | 96.000 | 92.000 | 95.000 | 95.000 | 289,643 |
| 2025-04-29 | 93.000 | 95.000 | 91.000 | 95.000 | 95.000 | 402,343 |
| 2025-04-28 | 95.000 | 96.000 | 92.020 | 93.000 | 93.000 | 310,128 |
| 2025-04-25 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 328,260 |
| 2025-04-24 | 95.000 | 99.000 | 93.000 | 97.000 | 97.000 | 733,082 |
| 2025-04-23 | 93.000 | 95.000 | 92.000 | 95.000 | 95.000 | 558,546 |
| 2025-04-22 | 97.000 | 98.000 | 91.130 | 94.000 | 94.000 | 1,325,546 |
| 2025-04-17 | 95.000 | 98.000 | 94.000 | 98.000 | 98.000 | 320,064 |
| 2025-04-16 | 100.00 | 101.00 | 93.010 | 95.000 | 95.000 | 764,298 |
| 2025-04-15 | 93.000 | 102.00 | 91.000 | 99.000 | 99.000 | 1,744,390 |
| 2025-04-14 | 85.000 | 93.000 | 84.000 | 93.000 | 93.000 | 1,793,357 |
| 2025-04-11 | 85.500 | 87.700 | 79.200 | 83.000 | 83.000 | 1,166,560 |
| 2025-04-10 | 86.500 | 92.000 | 85.112 | 86.000 | 86.000 | 2,917,265 |
| 2025-04-09 | 83.500 | 85.000 | 78.600 | 85.000 | 85.000 | 1,365,833 |
| 2025-04-08 | 85.500 | 87.000 | 81.665 | 86.800 | 86.800 | 1,977,579 |
| 2025-04-07 | 87.000 | 88.000 | 72.000 | 82.400 | 82.400 | 5,635,379 |
| 2025-04-04 | 98.500 | 99.000 | 85.110 | 90.000 | 90.000 | 2,925,525 |
| 2025-04-03 | 97.000 | 101.00 | 94.480 | 99.000 | 99.000 | 1,474,033 |
| 2025-04-02 | 99.000 | 100.00 | 94.000 | 99.800 | 99.800 | 2,204,300 |
| 2025-04-01 | 102.00 | 105.00 | 98.000 | 100.00 | 100.00 | 1,186,704 |
| 2025-03-31 | 108.00 | 108.46 | 100.00 | 102.00 | 102.00 | 1,936,147 |
| 2025-03-28 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1,072,841 |
| 2025-03-27 | 113.00 | 114.85 | 111.00 | 112.00 | 112.00 | 1,513,306 |
| 2025-03-26 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,433,708 |
| 2025-03-25 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 941,873 |
| 2025-03-24 | 114.50 | 116.00 | 112.00 | 114.00 | 114.00 | 1,620,714 |
| 2025-03-21 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2,273,062 |
| 2025-03-20 | 109.00 | 114.00 | 108.77 | 112.00 | 112.00 | 1,805,353 |
| 2025-03-19 | 109.50 | 111.00 | 103.63 | 110.00 | 110.00 | 2,841,023 |
| 2025-03-18 | 107.50 | 108.00 | 103.35 | 104.00 | 104.00 | 565,940 |
| 2025-03-17 | 106.00 | 109.00 | 105.02 | 107.50 | 107.50 | 916,571 |
| 2025-03-14 | 102.50 | 107.00 | 101.00 | 106.50 | 106.50 | 1,155,225 |
| 2025-03-13 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 239,190 |
| 2025-03-12 | 103.50 | 106.00 | 101.00 | 103.00 | 103.00 | 1,310,857 |
| 2025-03-11 | 104.50 | 105.00 | 98.000 | 104.00 | 104.00 | 3,384,358 |
| 2025-03-10 | 110.50 | 111.00 | 104.00 | 104.00 | 104.00 | 1,329,608 |
| 2025-03-07 | 111.50 | 112.00 | 109.00 | 110.50 | 110.50 | 842,471 |
| 2025-03-06 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,656,398 |
| 2025-03-05 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 2,711,884 |
| 2025-03-04 | 109.50 | 115.00 | 108.20 | 112.00 | 112.00 | 8,629,671 |
| 2025-03-03 | 105.50 | 110.00 | 104.02 | 109.00 | 109.00 | 2,398,747 |
| 2025-02-28 | 103.50 | 105.00 | 101.00 | 105.00 | 105.00 | 1,159,653 |
| 2025-02-27 | 104.50 | 107.00 | 104.00 | 106.00 | 106.00 | 944,191 |
| 2025-02-26 | 105.00 | 106.00 | 103.00 | 104.50 | 104.50 | 1,161,469 |
| 2025-02-25 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 587,784 |
| 2025-02-24 | 105.50 | 107.00 | 104.00 | 104.00 | 104.00 | 1,502,495 |
| 2025-02-21 | 106.00 | 107.00 | 103.55 | 105.00 | 105.00 | 1,580,948 |
| 2025-02-20 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 1,590,654 |
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.