FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 380.00 | 380.00 | 367.00 | 370.00 | 345.03 | 15,730 |
| 2024-03-07 | 376.49 | 376.49 | 366.55 | 370.00 | 345.03 | 2,835 |
| 2024-03-06 | 376.00 | 380.00 | 364.24 | 380.00 | 354.35 | 23,803 |
| 2024-03-05 | 356.00 | 378.49 | 352.00 | 370.00 | 345.03 | 62,260 |
| 2024-03-04 | 370.00 | 379.00 | 352.00 | 364.00 | 339.43 | 19,516 |
| 2024-03-01 | 368.00 | 370.00 | 350.00 | 361.00 | 336.64 | 28,548 |
| 2024-02-29 | 370.00 | 370.00 | 350.00 | 359.00 | 334.77 | 12,849 |
| 2024-02-28 | 365.00 | 365.00 | 355.80 | 360.00 | 335.70 | 3,831 |
| 2024-02-27 | 361.00 | 370.00 | 353.14 | 360.00 | 335.70 | 20,575 |
| 2024-02-26 | 364.00 | 368.00 | 351.00 | 360.00 | 335.70 | 36,670 |
| 2024-02-23 | 360.00 | 369.00 | 354.39 | 356.00 | 331.97 | 16,320 |
| 2024-02-22 | 360.00 | 372.00 | 358.00 | 358.00 | 333.84 | 14,779 |
| 2024-02-21 | 360.00 | 378.00 | 360.00 | 369.00 | 344.10 | 6,489 |
| 2024-02-20 | 364.00 | 374.00 | 362.56 | 364.00 | 339.43 | 3,765 |
| 2024-02-19 | 380.00 | 380.00 | 362.55 | 369.00 | 344.10 | 15,495 |
| 2024-02-16 | 364.00 | 371.34 | 358.30 | 369.00 | 344.10 | 34,672 |
| 2024-02-15 | 360.00 | 388.00 | 352.00 | 352.00 | 328.24 | 52,787 |
| 2024-02-14 | 388.00 | 388.00 | 365.00 | 380.00 | 354.35 | 10,062 |
| 2024-02-13 | 388.00 | 388.00 | 363.56 | 375.00 | 349.69 | 9,420 |
| 2024-02-12 | 388.00 | 388.00 | 366.07 | 375.00 | 349.69 | 19,911 |
| 2024-02-09 | 384.00 | 388.00 | 363.50 | 375.00 | 349.69 | 11,776 |
| 2024-02-08 | 369.84 | 388.00 | 366.55 | 375.00 | 349.69 | 12,215 |
| 2024-02-07 | 376.00 | 390.00 | 368.00 | 376.00 | 350.62 | 23,942 |
| 2024-02-06 | 378.00 | 390.00 | 372.23 | 378.00 | 352.49 | 18,711 |
| 2024-02-05 | 388.00 | 389.00 | 371.80 | 376.00 | 350.62 | 21,406 |
| 2024-02-02 | 390.00 | 390.00 | 362.00 | 390.00 | 363.68 | 15,994 |
| 2024-02-01 | 371.55 | 380.00 | 371.55 | 376.00 | 350.62 | 14,966 |
| 2024-01-31 | 370.00 | 379.00 | 362.00 | 376.00 | 350.62 | 18,032 |
| 2024-01-30 | 379.00 | 380.00 | 364.85 | 376.00 | 350.62 | 19,774 |
| 2024-01-29 | 376.00 | 380.00 | 363.89 | 376.00 | 350.62 | 16,774 |
| 2024-01-26 | 363.50 | 375.62 | 355.55 | 366.00 | 341.30 | 30,507 |
| 2024-01-25 | 362.00 | 368.00 | 353.20 | 368.00 | 343.16 | 25,356 |
| 2024-01-24 | 372.00 | 376.00 | 363.14 | 372.00 | 346.89 | 30,214 |
| 2024-01-23 | 370.00 | 380.00 | 367.50 | 370.00 | 345.03 | 11,396 |
| 2024-01-22 | 372.00 | 384.00 | 364.94 | 366.00 | 341.30 | 133,402 |
| 2024-01-19 | 388.00 | 390.00 | 370.00 | 380.00 | 354.35 | 37,270 |
| 2024-01-18 | 388.00 | 388.00 | 376.55 | 380.00 | 354.35 | 9,125 |
| 2024-01-17 | 383.67 | 387.59 | 370.40 | 380.00 | 354.35 | 18,874 |
| 2024-01-16 | 390.00 | 400.00 | 381.55 | 388.00 | 361.81 | 18,975 |
| 2024-01-15 | 380.00 | 397.20 | 371.65 | 380.00 | 354.35 | 30,957 |
| 2024-01-12 | 383.11 | 397.20 | 365.00 | 386.00 | 359.95 | 45,989 |
| 2024-01-11 | 390.00 | 400.00 | 382.00 | 390.00 | 363.68 | 38,117 |
| 2024-01-10 | 392.60 | 392.60 | 377.19 | 386.00 | 359.95 | 11,438 |
| 2024-01-09 | 390.00 | 398.00 | 376.78 | 390.00 | 363.68 | 33,821 |
| 2024-01-08 | 390.00 | 390.00 | 375.22 | 381.00 | 355.29 | 12,817 |
| 2024-01-05 | 380.00 | 390.00 | 370.00 | 380.00 | 354.35 | 10,111 |
| 2024-01-04 | 380.00 | 390.00 | 370.96 | 376.00 | 350.62 | 7,949 |
| 2024-01-03 | 372.00 | 390.00 | 372.00 | 378.00 | 352.49 | 10,303 |
| 2024-01-02 | 382.00 | 400.00 | 370.00 | 370.00 | 345.03 | 15,992 |
| 2023-12-29 | 385.00 | 390.00 | 385.00 | 390.00 | 363.68 | 2,192 |
| 2023-12-28 | 400.00 | 400.00 | 385.00 | 390.00 | 363.68 | 1,918 |
| 2023-12-27 | 394.80 | 400.00 | 385.00 | 390.00 | 363.68 | 8,092 |
| 2023-12-22 | 390.00 | 400.00 | 376.00 | 380.00 | 354.35 | 9,541 |
| 2023-12-21 | 380.00 | 390.00 | 373.00 | 390.00 | 363.68 | 11,041 |
| 2023-12-20 | 380.00 | 390.00 | 370.00 | 390.00 | 363.68 | 103,571 |
| 2023-12-19 | 370.00 | 372.00 | 361.76 | 372.00 | 346.89 | 23,222 |
| 2023-12-18 | 360.00 | 380.00 | 345.00 | 361.00 | 336.64 | 17,865 |
| 2023-12-15 | 360.00 | 360.00 | 343.00 | 360.00 | 335.70 | 20,456 |
| 2023-12-14 | 350.00 | 359.80 | 339.00 | 350.00 | 326.38 | 17,101 |
| 2023-12-13 | 336.00 | 349.44 | 336.00 | 343.00 | 319.85 | 7,816 |
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.