Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.500 | 76.000 | 73.000 | 75.000 | 75.000 | 1,749,095 |
| 2024-11-21 | 75.000 | 76.000 | 71.500 | 75.000 | 75.000 | 453,160 |
| 2024-11-20 | 74.000 | 76.200 | 73.000 | 75.000 | 75.000 | 676,688 |
| 2024-11-19 | 74.000 | 75.000 | 72.500 | 74.000 | 74.000 | 544,953 |
| 2024-11-18 | 73.750 | 75.000 | 72.500 | 74.000 | 74.000 | 653,469 |
| 2024-11-15 | 73.750 | 75.000 | 72.500 | 75.000 | 75.000 | 369,166 |
| 2024-11-14 | 73.500 | 75.000 | 72.500 | 75.000 | 75.000 | 313,082 |
| 2024-11-13 | 73.000 | 75.000 | 71.000 | 74.000 | 74.000 | 187,544 |
| 2024-11-12 | 69.000 | 75.000 | 68.000 | 73.000 | 73.000 | 1,779,282 |
| 2024-11-11 | 72.500 | 74.000 | 67.000 | 68.500 | 68.500 | 2,088,521 |
| 2024-11-08 | 75.000 | 76.000 | 72.060 | 73.000 | 73.000 | 651,646 |
| 2024-11-07 | 76.000 | 78.000 | 74.000 | 75.000 | 75.000 | 337,630 |
| 2024-11-06 | 74.000 | 78.000 | 74.000 | 76.000 | 76.000 | 2,017,506 |
| 2024-11-05 | 72.500 | 74.670 | 71.000 | 74.000 | 74.000 | 613,270 |
| 2024-11-04 | 74.500 | 77.000 | 72.000 | 73.500 | 73.500 | 702,286 |
| 2024-11-01 | 71.500 | 77.000 | 70.000 | 76.000 | 76.000 | 669,340 |
| 2024-10-31 | 76.500 | 80.000 | 69.500 | 72.000 | 72.000 | 3,453,496 |
| 2024-10-30 | 63.000 | 74.000 | 62.660 | 74.000 | 74.000 | 2,440,296 |
| 2024-10-29 | 62.500 | 64.000 | 62.000 | 63.000 | 63.000 | 1,132,216 |
| 2024-10-28 | 62.000 | 63.700 | 61.000 | 62.500 | 62.500 | 951,036 |
| 2024-10-25 | 65.250 | 67.500 | 61.100 | 62.000 | 62.000 | 1,117,619 |
| 2024-10-24 | 65.500 | 66.500 | 64.000 | 65.250 | 65.250 | 223,247 |
| 2024-10-23 | 65.000 | 67.500 | 64.336 | 65.750 | 65.750 | 996,842 |
| 2024-10-22 | 65.500 | 66.000 | 63.330 | 65.000 | 65.000 | 966,761 |
| 2024-10-21 | 68.000 | 69.000 | 64.000 | 66.000 | 66.000 | 764,170 |
| 2024-10-18 | 71.750 | 72.500 | 67.000 | 68.000 | 68.000 | 624,734 |
| 2024-10-17 | 73.500 | 75.000 | 71.000 | 71.500 | 71.500 | 2,998,072 |
| 2024-10-16 | 70.000 | 73.700 | 69.000 | 73.500 | 73.500 | 2,369,372 |
| 2024-10-15 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 478,360 |
| 2024-10-14 | 66.250 | 70.667 | 65.500 | 70.000 | 70.000 | 1,106,738 |
| 2024-10-11 | 66.250 | 67.500 | 65.000 | 67.000 | 67.000 | 372,054 |
| 2024-10-10 | 67.250 | 67.500 | 64.000 | 66.500 | 66.500 | 753,154 |
| 2024-10-09 | 67.750 | 69.000 | 65.000 | 67.250 | 67.250 | 284,769 |
| 2024-10-08 | 65.000 | 69.000 | 64.260 | 67.250 | 67.250 | 673,424 |
| 2024-10-07 | 63.500 | 65.000 | 62.000 | 64.500 | 64.500 | 562,235 |
| 2024-10-04 | 64.000 | 65.000 | 61.000 | 63.500 | 63.500 | 1,948,069 |
| 2024-10-03 | 65.000 | 66.000 | 63.000 | 64.000 | 64.000 | 468,851 |
| 2024-10-02 | 68.250 | 69.000 | 62.000 | 65.000 | 65.000 | 1,447,201 |
| 2024-10-01 | 68.250 | 69.000 | 67.541 | 68.250 | 68.250 | 100,150 |
| 2024-09-30 | 69.000 | 70.500 | 67.575 | 68.250 | 68.250 | 204,823 |
| 2024-09-27 | 70.000 | 71.500 | 68.265 | 69.000 | 69.000 | 382,232 |
| 2024-09-26 | 68.500 | 72.500 | 68.065 | 72.500 | 72.500 | 1,078,592 |
| 2024-09-25 | 69.000 | 70.000 | 66.175 | 68.500 | 68.500 | 1,041,407 |
| 2024-09-24 | 72.000 | 73.500 | 67.350 | 69.000 | 69.000 | 914,896 |
| 2024-09-23 | 73.000 | 74.000 | 69.532 | 73.500 | 73.500 | 564,626 |
| 2024-09-20 | 72.750 | 74.000 | 71.500 | 73.000 | 73.000 | 194,718 |
| 2024-09-19 | 74.750 | 75.500 | 71.000 | 72.750 | 72.750 | 788,306 |
| 2024-09-18 | 72.250 | 75.500 | 71.750 | 75.000 | 75.000 | 956,131 |
| 2024-09-17 | 75.500 | 76.000 | 71.500 | 72.250 | 72.250 | 630,515 |
| 2024-09-16 | 77.000 | 78.000 | 75.000 | 75.000 | 75.000 | 719,815 |
| 2024-09-13 | 77.250 | 78.000 | 76.000 | 78.000 | 78.000 | 525,613 |
| 2024-09-12 | 77.500 | 79.000 | 76.000 | 77.000 | 77.000 | 1,793,849 |
| 2024-09-11 | 77.000 | 79.000 | 76.000 | 77.500 | 77.500 | 201,880 |
| 2024-09-10 | 78.500 | 79.000 | 76.770 | 77.000 | 77.000 | 527,134 |
| 2024-09-09 | 77.000 | 79.000 | 77.000 | 78.500 | 78.500 | 698,561 |
| 2024-09-06 | 77.250 | 79.000 | 76.000 | 79.000 | 79.000 | 633,426 |
| 2024-09-05 | 78.000 | 79.000 | 74.500 | 77.000 | 77.000 | 401,929 |
| 2024-09-04 | 78.500 | 79.500 | 76.000 | 78.000 | 78.000 | 288,656 |
| 2024-09-03 | 79.500 | 81.000 | 78.000 | 78.500 | 78.500 | 989,651 |
| 2024-09-02 | 79.500 | 82.000 | 78.500 | 79.500 | 79.500 | 1,377,672 |
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.