FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 363.00 | 364.00 | 353.00 | 364.00 | 340.96 | 13,410 |
| 2024-08-29 | 374.00 | 380.00 | 352.50 | 360.00 | 337.21 | 50,595 |
| 2024-08-28 | 374.00 | 380.00 | 362.00 | 370.50 | 347.05 | 12,938 |
| 2024-08-27 | 374.00 | 380.00 | 361.50 | 374.00 | 350.33 | 60,675 |
| 2024-08-23 | 368.00 | 374.75 | 365.00 | 370.50 | 347.05 | 35,928 |
| 2024-08-22 | 379.00 | 379.00 | 365.00 | 365.00 | 341.89 | 32,041 |
| 2024-08-21 | 379.00 | 380.00 | 361.00 | 380.00 | 355.95 | 20,221 |
| 2024-08-20 | 370.00 | 379.00 | 367.30 | 370.00 | 346.58 | 45,575 |
| 2024-08-19 | 381.00 | 386.00 | 359.00 | 369.00 | 345.64 | 46,451 |
| 2024-08-16 | 379.00 | 379.00 | 365.68 | 378.00 | 354.07 | 41,596 |
| 2024-08-15 | 378.00 | 378.00 | 364.48 | 373.00 | 349.39 | 18,682 |
| 2024-08-14 | 376.00 | 376.00 | 365.00 | 376.00 | 352.20 | 17,628 |
| 2024-08-13 | 369.00 | 380.00 | 358.60 | 360.00 | 337.21 | 36,161 |
| 2024-08-12 | 356.00 | 370.00 | 351.26 | 356.00 | 333.46 | 40,007 |
| 2024-08-09 | 350.00 | 370.00 | 350.00 | 350.00 | 327.84 | 3,926 |
| 2024-08-08 | 356.04 | 369.00 | 356.04 | 360.00 | 337.21 | 2,757 |
| 2024-08-07 | 359.00 | 368.00 | 351.00 | 360.00 | 337.21 | 16,940 |
| 2024-08-06 | 359.00 | 360.00 | 341.00 | 351.00 | 328.78 | 30,770 |
| 2024-08-05 | 348.00 | 357.50 | 335.89 | 348.00 | 325.97 | 23,752 |
| 2024-08-02 | 345.00 | 345.50 | 339.00 | 342.00 | 320.35 | 8,725 |
| 2024-08-01 | 339.00 | 350.00 | 335.00 | 350.00 | 327.84 | 8,748 |
| 2024-07-31 | 345.50 | 349.00 | 335.00 | 339.50 | 318.01 | 19,898 |
| 2024-07-30 | 350.00 | 350.00 | 334.00 | 350.00 | 327.84 | 9,294 |
| 2024-07-29 | 349.00 | 349.00 | 331.00 | 349.00 | 326.91 | 21,286 |
| 2024-07-26 | 340.00 | 349.00 | 330.60 | 337.00 | 315.67 | 34,134 |
| 2024-07-25 | 340.00 | 343.37 | 330.00 | 330.00 | 309.11 | 11,759 |
| 2024-07-24 | 350.00 | 358.80 | 335.00 | 335.00 | 313.79 | 47,317 |
| 2024-07-23 | 360.72 | 364.00 | 354.20 | 357.50 | 334.87 | 85,865 |
| 2024-07-22 | 353.60 | 359.58 | 353.55 | 357.50 | 334.87 | 7,171 |
| 2024-07-19 | 346.00 | 370.00 | 345.00 | 357.50 | 334.87 | 18,178 |
| 2024-07-18 | 369.00 | 369.00 | 352.44 | 364.00 | 340.96 | 8,850 |
| 2024-07-17 | 360.00 | 365.00 | 351.00 | 360.00 | 337.21 | 23,051 |
| 2024-07-16 | 359.00 | 369.00 | 337.69 | 355.00 | 332.53 | 22,478 |
| 2024-07-15 | 360.00 | 360.00 | 334.36 | 360.00 | 337.21 | 10,781 |
| 2024-07-12 | 342.50 | 345.00 | 331.00 | 345.00 | 323.16 | 35,640 |
| 2024-07-11 | 330.00 | 360.00 | 330.00 | 330.00 | 309.11 | 16,977 |
| 2024-07-10 | 355.00 | 360.00 | 338.25 | 355.00 | 332.53 | 9,878 |
| 2024-07-09 | 360.00 | 360.00 | 333.32 | 360.00 | 337.21 | 48,792 |
| 2024-07-08 | 330.00 | 359.00 | 330.00 | 339.50 | 318.01 | 28,640 |
| 2024-07-05 | 350.00 | 359.00 | 330.00 | 335.00 | 313.79 | 39,663 |
| 2024-07-04 | 349.00 | 349.00 | 330.00 | 345.00 | 323.16 | 40,278 |
| 2024-07-03 | 350.00 | 350.00 | 327.00 | 340.00 | 318.48 | 19,559 |
| 2024-07-02 | 346.00 | 349.00 | 328.32 | 346.00 | 324.10 | 27,072 |
| 2024-07-01 | 349.00 | 349.00 | 329.85 | 344.00 | 322.22 | 23,050 |
| 2024-06-28 | 337.00 | 349.00 | 327.00 | 337.00 | 315.67 | 45,201 |
| 2024-06-27 | 333.00 | 344.00 | 327.00 | 333.00 | 311.92 | 21,086 |
| 2024-06-26 | 331.00 | 349.00 | 329.00 | 333.00 | 311.92 | 16,358 |
| 2024-06-25 | 349.00 | 350.00 | 328.30 | 340.00 | 318.48 | 53,995 |
| 2024-06-24 | 335.00 | 350.00 | 325.00 | 325.00 | 304.43 | 58,374 |
| 2024-06-21 | 340.00 | 360.00 | 340.00 | 340.00 | 318.48 | 23,099 |
| 2024-06-20 | 348.31 | 353.30 | 347.00 | 347.00 | 325.03 | 9,622 |
| 2024-06-19 | 369.00 | 369.00 | 346.84 | 350.00 | 327.84 | 7,939 |
| 2024-06-18 | 369.00 | 369.00 | 352.80 | 360.00 | 337.21 | 11,896 |
| 2024-06-17 | 370.00 | 370.00 | 351.00 | 360.00 | 337.21 | 35,931 |
| 2024-06-14 | 351.00 | 360.00 | 351.00 | 360.00 | 337.21 | 138,684 |
| 2024-06-13 | 350.00 | 369.00 | 348.00 | 359.50 | 336.74 | 13,172 |
| 2024-06-12 | 356.55 | 360.40 | 351.55 | 359.50 | 336.74 | 27,250 |
| 2024-06-11 | 356.41 | 362.00 | 356.40 | 362.00 | 339.08 | 69,120 |
| 2024-06-10 | 369.00 | 369.00 | 355.00 | 362.00 | 339.08 | 4,559 |
| 2024-06-07 | 355.00 | 365.70 | 355.00 | 355.00 | 332.53 | 19,583 |
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.