FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 355.00 | 366.13 | 355.00 | 355.00 | 332.53 | 12,609 |
| 2024-06-05 | 356.00 | 389.00 | 355.00 | 355.00 | 332.53 | 22,886 |
| 2024-06-04 | 361.00 | 390.00 | 355.00 | 355.00 | 332.53 | 47,186 |
| 2024-06-03 | 360.00 | 370.00 | 360.00 | 360.00 | 337.21 | 24,458 |
| 2024-05-31 | 365.00 | 375.00 | 362.10 | 365.00 | 341.89 | 23,864 |
| 2024-05-30 | 367.15 | 375.00 | 361.40 | 367.00 | 343.77 | 22,321 |
| 2024-05-29 | 375.00 | 377.00 | 369.45 | 375.00 | 351.26 | 16,993 |
| 2024-05-28 | 380.00 | 389.00 | 367.10 | 377.50 | 353.60 | 34,712 |
| 2024-05-24 | 370.00 | 376.85 | 367.10 | 368.00 | 344.70 | 12,119 |
| 2024-05-23 | 379.00 | 379.00 | 370.00 | 374.50 | 350.79 | 5,559 |
| 2024-05-22 | 376.69 | 378.00 | 372.26 | 374.50 | 350.79 | 44,082 |
| 2024-05-21 | 377.00 | 379.00 | 372.00 | 377.00 | 353.14 | 26,810 |
| 2024-05-20 | 368.51 | 378.97 | 368.51 | 374.50 | 350.79 | 25,222 |
| 2024-05-17 | 380.00 | 383.98 | 366.69 | 372.00 | 348.45 | 20,970 |
| 2024-05-16 | 385.00 | 390.00 | 381.00 | 383.00 | 358.76 | 34,497 |
| 2024-05-15 | 383.00 | 387.00 | 379.00 | 379.00 | 355.01 | 55,725 |
| 2024-05-14 | 383.00 | 399.00 | 383.00 | 383.00 | 358.76 | 24,071 |
| 2024-05-13 | 385.00 | 400.00 | 382.13 | 390.00 | 365.31 | 19,494 |
| 2024-05-10 | 385.00 | 399.00 | 385.00 | 389.50 | 364.84 | 21,246 |
| 2024-05-09 | 398.00 | 398.00 | 383.25 | 398.00 | 372.81 | 33,544 |
| 2024-05-08 | 390.00 | 399.00 | 387.00 | 398.00 | 372.81 | 18,346 |
| 2024-05-07 | 400.00 | 400.00 | 387.00 | 400.00 | 374.68 | 19,466 |
| 2024-05-03 | 386.65 | 395.20 | 386.65 | 389.50 | 364.84 | 12,558 |
| 2024-05-02 | 390.00 | 397.00 | 385.00 | 388.50 | 363.91 | 25,897 |
| 2024-05-01 | 400.00 | 400.00 | 388.00 | 391.50 | 366.72 | 18,764 |
| 2024-04-30 | 391.00 | 403.50 | 380.00 | 380.00 | 355.95 | 11,026 |
| 2024-04-29 | 391.00 | 408.00 | 391.00 | 398.00 | 372.81 | 23,101 |
| 2024-04-26 | 401.00 | 403.97 | 395.00 | 398.00 | 372.81 | 16,690 |
| 2024-04-25 | 405.66 | 405.90 | 398.50 | 401.50 | 376.08 | 25,242 |
| 2024-04-24 | 395.00 | 407.25 | 381.00 | 403.00 | 377.49 | 71,894 |
| 2024-04-23 | 400.00 | 403.00 | 390.50 | 390.50 | 365.78 | 24,430 |
| 2024-04-22 | 402.85 | 404.00 | 392.50 | 392.50 | 367.65 | 7,769 |
| 2024-04-19 | 398.00 | 399.05 | 390.50 | 398.00 | 372.81 | 52,849 |
| 2024-04-18 | 389.00 | 400.00 | 388.00 | 394.50 | 369.53 | 21,452 |
| 2024-04-17 | 402.85 | 402.85 | 390.50 | 390.50 | 365.78 | 12,491 |
| 2024-04-16 | 395.00 | 400.00 | 378.08 | 397.50 | 372.34 | 34,838 |
| 2024-04-15 | 370.00 | 398.00 | 370.00 | 390.50 | 365.78 | 18,166 |
| 2024-04-12 | 386.12 | 390.00 | 373.06 | 380.00 | 355.95 | 28,094 |
| 2024-04-11 | 375.00 | 389.00 | 375.00 | 382.00 | 357.82 | 11,677 |
| 2024-04-10 | 371.00 | 390.00 | 369.72 | 382.00 | 357.82 | 26,654 |
| 2024-04-09 | 384.00 | 390.00 | 370.00 | 384.00 | 359.69 | 55,412 |
| 2024-04-08 | 373.83 | 387.50 | 373.83 | 380.00 | 355.95 | 20,664 |
| 2024-04-05 | 386.00 | 386.00 | 377.20 | 386.00 | 361.57 | 36,336 |
| 2024-04-04 | 386.00 | 386.00 | 376.38 | 386.00 | 361.57 | 20,814 |
| 2024-04-03 | 384.00 | 389.00 | 376.55 | 384.00 | 359.69 | 52,828 |
| 2024-04-02 | 360.00 | 386.15 | 360.00 | 379.50 | 355.48 | 52,395 |
| 2024-03-28 | 377.00 | 387.00 | 367.00 | 377.00 | 353.14 | 23,974 |
| 2024-03-27 | 390.00 | 390.00 | 365.10 | 390.00 | 365.31 | 19,807 |
| 2024-03-26 | 382.00 | 388.00 | 362.00 | 375.00 | 351.26 | 41,266 |
| 2024-03-25 | 362.00 | 388.00 | 360.00 | 375.00 | 351.26 | 42,568 |
| 2024-03-22 | 370.00 | 390.00 | 367.00 | 370.00 | 346.58 | 60,982 |
| 2024-03-21 | 362.00 | 390.00 | 362.00 | 376.00 | 352.20 | 14,642 |
| 2024-03-20 | 380.00 | 390.00 | 368.01 | 380.00 | 354.35 | 27,775 |
| 2024-03-19 | 374.10 | 388.60 | 362.00 | 376.00 | 350.62 | 11,564 |
| 2024-03-18 | 378.00 | 384.45 | 371.00 | 376.00 | 350.62 | 21,496 |
| 2024-03-15 | 388.00 | 388.00 | 368.96 | 379.00 | 353.42 | 17,653 |
| 2024-03-14 | 370.00 | 388.00 | 362.00 | 376.00 | 350.62 | 26,039 |
| 2024-03-13 | 376.00 | 388.88 | 372.89 | 376.00 | 350.62 | 24,070 |
| 2024-03-12 | 376.00 | 388.00 | 368.50 | 376.00 | 350.62 | 25,243 |
| 2024-03-11 | 380.00 | 390.00 | 367.82 | 376.00 | 350.62 | 16,322 |
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.