FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 254.00 | 261.62 | 252.60 | 257.00 | 257.00 | 91,104 |
| 2026-10-15 | 250.00 | 261.00 | 248.00 | 248.00 | 248.00 | 101,442 |
| 2026-10-14 | 254.00 | 261.00 | 251.00 | 257.00 | 257.00 | 46,759 |
| 2026-10-13 | 256.00 | 261.00 | 252.68 | 260.00 | 260.00 | 25,267 |
| 2026-10-12 | 253.00 | 262.00 | 245.00 | 256.00 | 256.00 | 54,703 |
| 2026-10-09 | 254.00 | 269.00 | 247.10 | 250.00 | 250.00 | 51,563 |
| 2026-10-08 | 269.00 | 269.00 | 253.00 | 255.00 | 255.00 | 13,828 |
| 2026-10-07 | 270.00 | 270.00 | 256.00 | 265.00 | 265.00 | 91,522 |
| 2026-10-06 | 266.00 | 269.00 | 256.98 | 257.00 | 257.00 | 25,564 |
| 2026-10-05 | 258.00 | 270.00 | 256.00 | 260.00 | 260.00 | 58,026 |
| 2026-10-02 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 15,169 |
| 2026-10-01 | 268.00 | 270.00 | 256.60 | 265.00 | 265.00 | 91,272 |
| 2026-09-30 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | 75,932 |
| 2026-09-29 | 265.00 | 269.00 | 252.00 | 265.00 | 265.00 | 67,199 |
| 2026-09-28 | 255.00 | 269.00 | 255.00 | 255.00 | 255.00 | 18,543 |
| 2026-09-25 | 264.00 | 265.00 | 257.00 | 257.00 | 257.00 | 22,110 |
| 2026-09-24 | 257.00 | 265.00 | 256.00 | 265.00 | 265.00 | 104,064 |
| 2026-09-23 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | 15,918 |
| 2026-09-22 | 265.00 | 265.00 | 257.00 | 265.00 | 265.00 | 26,599 |
| 2026-09-21 | 259.00 | 263.44 | 246.00 | 261.00 | 261.00 | 60,109 |
| 2026-09-18 | 260.00 | 260.00 | 249.38 | 260.00 | 260.00 | 53,702 |
| 2026-09-17 | 250.00 | 259.00 | 248.00 | 250.00 | 250.00 | 68,313 |
| 2026-09-16 | 250.00 | 257.00 | 246.30 | 247.00 | 247.00 | 110,703 |
| 2026-09-15 | 254.00 | 258.00 | 245.00 | 245.00 | 245.00 | 135,256 |
| 2026-09-14 | 255.00 | 260.00 | 253.00 | 253.00 | 253.00 | 25,848 |
| 2026-09-11 | 253.00 | 259.00 | 251.78 | 258.00 | 258.00 | 41,479 |
| 2026-09-10 | 253.00 | 269.00 | 245.00 | 245.00 | 245.00 | 64,779 |
| 2026-09-09 | 263.00 | 269.00 | 253.90 | 255.00 | 255.00 | 50,252 |
| 2026-09-08 | 256.00 | 270.00 | 253.00 | 263.00 | 263.00 | 72,905 |
| 2026-09-07 | 256.00 | 269.00 | 255.00 | 264.00 | 264.00 | 64,308 |
| 2026-09-04 | 260.00 | 269.00 | 256.21 | 258.00 | 258.00 | 34,453 |
| 2026-09-03 | 261.00 | 269.00 | 256.41 | 261.00 | 261.00 | 21,265 |
| 2026-09-02 | 260.00 | 269.00 | 260.00 | 261.00 | 261.00 | 20,099 |
| 2026-09-01 | 270.00 | 270.00 | 259.87 | 270.00 | 270.00 | 25,249 |
| 2026-08-28 | 258.00 | 269.00 | 255.00 | 260.00 | 260.00 | 82,270 |
| 2026-08-27 | 265.00 | 270.00 | 256.79 | 260.00 | 260.00 | 30,643 |
| 2026-08-26 | 258.00 | 269.00 | 255.00 | 262.50 | 262.50 | 19,808 |
| 2026-08-25 | 258.00 | 269.00 | 255.00 | 255.00 | 255.00 | 410,939 |
| 2026-08-24 | 260.00 | 269.00 | 254.00 | 260.00 | 260.00 | 28,096 |
| 2026-08-21 | 256.00 | 260.00 | 254.05 | 259.00 | 259.00 | 36,104 |
| 2026-08-20 | 261.00 | 261.00 | 255.00 | 255.00 | 255.00 | 26,794 |
| 2026-08-19 | 260.00 | 263.95 | 255.82 | 260.00 | 260.00 | 36,003 |
| 2026-08-18 | 261.00 | 269.00 | 256.00 | 267.00 | 267.00 | 38,774 |
| 2026-08-17 | 258.00 | 270.00 | 255.42 | 256.00 | 256.00 | 34,641 |
| 2026-08-14 | 256.00 | 269.00 | 253.38 | 257.00 | 257.00 | 44,312 |
| 2026-08-13 | 260.00 | 269.00 | 253.57 | 258.00 | 258.00 | 13,851 |
| 2026-08-12 | 260.00 | 269.00 | 253.00 | 258.00 | 258.00 | 234,239 |
| 2026-08-11 | 260.00 | 270.00 | 254.00 | 259.00 | 259.00 | 47,174 |
| 2026-08-10 | 265.00 | 270.00 | 254.00 | 254.00 | 254.00 | 61,836 |
| 2026-08-07 | 270.00 | 271.00 | 255.00 | 255.00 | 255.00 | 36,680 |
| 2026-08-06 | 264.00 | 270.00 | 254.28 | 265.00 | 265.00 | 71,937 |
| 2026-08-05 | 271.00 | 271.00 | 253.00 | 253.00 | 253.00 | 26,674 |
| 2026-08-04 | 253.00 | 270.00 | 253.00 | 254.00 | 254.00 | 73,360 |
| 2026-08-03 | 260.00 | 269.00 | 253.00 | 253.00 | 253.00 | 60,582 |
| 2026-07-31 | 260.00 | 269.00 | 253.00 | 253.00 | 253.00 | 28,653 |
| 2026-07-30 | 257.00 | 269.00 | 253.00 | 259.00 | 259.00 | 35,054 |
| 2026-07-29 | 258.00 | 269.00 | 253.00 | 253.00 | 253.00 | 55,284 |
| 2026-07-28 | 253.00 | 269.00 | 253.00 | 266.00 | 266.00 | 20,952 |
| 2026-07-27 | 263.00 | 269.00 | 252.66 | 269.00 | 269.00 | 114,066 |
| 2026-07-24 | 255.00 | 269.00 | 254.00 | 256.00 | 256.00 | 23,226 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0441 GBP |
| 2025-10-30 | 0.0536 GBP |
| 2025-03-20 | 0.0176 GBP |
| 2024-10-24 | 0.0758 GBP |
| 2024-03-21 | 0.0170 GBP |
| 2023-10-26 | 0.0484 GBP |
| 2023-03-23 | 0.0162 GBP |
| 2022-10-27 | 0.0461 GBP |
| 2022-03-17 | 0.0381 GBP |
| 2021-10-28 | 0.0651 GBP |
| 2021-04-01 | 0.0149 GBP |
| 2021-03-31 | 1.1104 GBP |
| 2020-10-29 | 0.0420 GBP |
| 2020-04-02 | 0.0146 GBP |
| 2019-10-31 | 0.0410 GBP |
| 2019-03-28 | 0.0143 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.