Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 102.50 | 103.00 | 100.00 | 101.00 | 101.00 | 1,777,171 |
| 2025-02-18 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1,117,362 |
| 2025-02-17 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | 474,163 |
| 2025-02-14 | 110.00 | 111.00 | 106.00 | 107.50 | 107.50 | 848,057 |
| 2025-02-13 | 111.50 | 115.00 | 108.00 | 110.00 | 110.00 | 2,505,611 |
| 2025-02-12 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | 4,241,614 |
| 2025-02-11 | 102.50 | 108.00 | 100.00 | 107.00 | 107.00 | 2,079,327 |
| 2025-02-10 | 101.50 | 107.00 | 100.57 | 102.00 | 102.00 | 4,055,720 |
| 2025-02-07 | 91.750 | 93.500 | 91.500 | 92.750 | 92.750 | 1,590,939 |
| 2025-02-06 | 94.500 | 95.500 | 90.000 | 93.000 | 93.000 | 2,031,212 |
| 2025-02-05 | 96.750 | 97.500 | 93.220 | 94.000 | 94.000 | 907,108 |
| 2025-02-04 | 100.00 | 101.00 | 93.000 | 96.500 | 96.500 | 2,555,507 |
| 2025-02-03 | 100.00 | 101.00 | 97.000 | 99.500 | 99.500 | 1,659,194 |
| 2025-01-31 | 97.310 | 102.00 | 97.310 | 100.50 | 100.50 | 2,353,713 |
| 2025-01-30 | 93.500 | 99.000 | 93.000 | 97.000 | 97.000 | 1,208,362 |
| 2025-01-29 | 94.250 | 95.000 | 91.500 | 91.500 | 91.500 | 420,852 |
| 2025-01-28 | 94.250 | 94.400 | 92.365 | 94.250 | 94.250 | 849,226 |
| 2025-01-27 | 95.750 | 96.000 | 93.500 | 95.000 | 95.000 | 463,143 |
| 2025-01-24 | 94.250 | 96.000 | 93.500 | 96.000 | 96.000 | 704,851 |
| 2025-01-23 | 94.750 | 96.000 | 93.126 | 95.000 | 95.000 | 701,614 |
| 2025-01-22 | 95.500 | 96.500 | 93.000 | 95.000 | 95.000 | 816,386 |
| 2025-01-21 | 94.500 | 98.000 | 94.000 | 97.000 | 97.000 | 1,145,002 |
| 2025-01-20 | 95.250 | 96.000 | 94.000 | 94.500 | 94.500 | 502,093 |
| 2025-01-17 | 96.500 | 98.000 | 93.500 | 96.000 | 96.000 | 871,466 |
| 2025-01-16 | 98.250 | 99.000 | 95.000 | 97.000 | 97.000 | 1,112,950 |
| 2025-01-15 | 101.00 | 103.00 | 98.000 | 98.500 | 98.500 | 1,931,990 |
| 2025-01-14 | 101.00 | 102.00 | 96.000 | 102.00 | 102.00 | 2,469,152 |
| 2025-01-13 | 96.500 | 101.00 | 93.000 | 101.00 | 101.00 | 4,218,941 |
| 2025-01-10 | 85.500 | 93.000 | 84.670 | 90.250 | 90.250 | 4,027,547 |
| 2025-01-09 | 82.500 | 85.688 | 81.514 | 85.500 | 85.500 | 1,025,184 |
| 2025-01-08 | 82.250 | 84.640 | 81.000 | 83.000 | 83.000 | 2,245,156 |
| 2025-01-07 | 76.000 | 84.000 | 75.500 | 82.250 | 82.250 | 8,045,247 |
| 2025-01-06 | 75.000 | 76.500 | 74.500 | 76.000 | 76.000 | 3,030,053 |
| 2025-01-03 | 75.000 | 75.500 | 74.500 | 75.000 | 75.000 | 62,821 |
| 2025-01-02 | 76.000 | 76.500 | 74.000 | 74.750 | 74.750 | 680,234 |
| 2024-12-31 | 74.750 | 76.500 | 73.500 | 76.000 | 76.000 | 199,687 |
| 2024-12-30 | 77.000 | 77.440 | 74.000 | 74.750 | 74.750 | 856,552 |
| 2024-12-27 | 77.000 | 78.000 | 76.000 | 78.000 | 78.000 | 298,282 |
| 2024-12-24 | 77.000 | 78.000 | 76.344 | 77.000 | 77.000 | 90,198 |
| 2024-12-23 | 77.500 | 78.000 | 76.000 | 77.000 | 77.000 | 142,913 |
| 2024-12-20 | 77.250 | 78.500 | 77.000 | 77.500 | 77.500 | 320,551 |
| 2024-12-19 | 78.750 | 79.500 | 76.000 | 77.250 | 77.250 | 548,525 |
| 2024-12-18 | 77.250 | 80.500 | 76.500 | 79.000 | 79.000 | 841,519 |
| 2024-12-17 | 77.000 | 78.000 | 76.400 | 77.250 | 77.250 | 1,702,413 |
| 2024-12-16 | 76.500 | 79.000 | 74.400 | 77.000 | 77.000 | 2,930,283 |
| 2024-12-13 | 71.000 | 73.000 | 70.000 | 72.000 | 72.000 | 243,666 |
| 2024-12-12 | 68.000 | 72.000 | 67.500 | 72.000 | 72.000 | 774,746 |
| 2024-12-11 | 70.000 | 71.500 | 67.555 | 68.500 | 68.500 | 536,168 |
| 2024-12-10 | 70.500 | 71.000 | 69.000 | 70.000 | 70.000 | 137,942 |
| 2024-12-09 | 71.000 | 72.000 | 70.000 | 70.500 | 70.500 | 417,285 |
| 2024-12-06 | 69.750 | 73.000 | 69.150 | 71.000 | 71.000 | 2,775,046 |
| 2024-12-05 | 70.000 | 70.500 | 69.000 | 69.750 | 69.750 | 299,765 |
| 2024-12-04 | 71.000 | 72.000 | 69.000 | 70.000 | 70.000 | 751,835 |
| 2024-12-03 | 72.000 | 73.000 | 70.000 | 72.500 | 72.500 | 515,652 |
| 2024-12-02 | 73.000 | 74.000 | 70.000 | 72.000 | 72.000 | 371,187 |
| 2024-11-29 | 72.750 | 74.000 | 71.800 | 73.000 | 73.000 | 119,182 |
| 2024-11-28 | 73.000 | 74.000 | 71.500 | 72.750 | 72.750 | 279,075 |
| 2024-11-27 | 72.000 | 74.000 | 71.500 | 73.000 | 73.000 | 1,250,356 |
| 2024-11-26 | 72.500 | 73.000 | 70.655 | 72.000 | 72.000 | 502,312 |
| 2024-11-25 | 75.000 | 76.000 | 72.000 | 74.000 | 74.000 | 661,142 |
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.