FW Thorpe PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	338.00	344.00	324.16	333.00	310.53	23,769
2023-12-11	338.00	338.00	323.11	336.00	313.32	35,032
2023-12-08	330.00	331.70	322.70	330.00	307.73	26,003
2023-12-07	340.00	340.00	322.00	329.00	306.80	19,131
2023-12-06	338.00	338.00	321.11	329.00	306.80	26,206
2023-12-05	338.00	338.00	320.00	334.00	311.46	25,699
2023-12-04	336.00	340.00	320.00	329.00	306.80	30,154
2023-12-01	334.00	339.00	329.00	329.00	306.80	13,759
2023-11-30	332.00	350.00	332.00	341.00	317.99	6,769
2023-11-29	348.00	350.00	326.00	341.00	317.99	97,947
2023-11-28	340.00	360.00	340.00	341.00	317.99	34,060
2023-11-27	352.62	359.95	346.28	353.00	329.18	35,697
2023-11-24	355.49	357.00	351.13	355.00	331.04	15,205
2023-11-23	355.49	360.00	343.80	351.00	327.31	4,463
2023-11-22	340.00	357.52	340.00	340.00	317.05	21,410
2023-11-21	356.00	358.00	345.00	358.00	333.84	150,992
2023-11-20	348.00	358.00	328.82	355.00	331.04	41,701
2023-11-17	328.34	348.00	328.34	336.00	313.32	10,733
2023-11-16	330.00	355.20	330.00	339.00	316.12	14,173
2023-11-15	350.00	360.20	331.28	342.00	318.92	36,113
2023-11-14	354.00	370.00	345.82	350.00	326.38	17,507
2023-11-13	345.71	369.90	345.71	355.00	331.04	31,685
2023-11-10	360.00	360.00	345.55	355.00	331.04	11,776
2023-11-09	360.00	361.49	345.00	355.00	331.04	18,442
2023-11-08	344.86	362.00	344.86	355.00	331.04	57,187
2023-11-07	370.00	370.00	344.71	350.00	326.38	28,154
2023-11-06	362.31	362.31	352.00	355.00	331.04	10,274
2023-11-03	366.00	366.00	340.00	364.00	339.43	22,269
2023-11-02	360.00	370.00	340.00	358.00	333.84	426,118
2023-11-01	364.90	364.90	340.00	355.00	331.04	122,182
2023-10-31	365.00	370.00	346.45	355.00	331.04	6,665
2023-10-30	350.00	368.00	350.00	355.00	331.04	4,662
2023-10-27	352.00	370.00	350.00	360.00	335.70	24,704
2023-10-26	370.00	370.00	353.55	360.00	335.70	9,387
2023-10-25	355.00	380.00	355.00	365.00	335.85	27,886
2023-10-24	373.00	378.00	351.40	364.00	334.93	19,620
2023-10-23	373.00	373.00	360.00	360.00	331.25	8,035
2023-10-20	380.00	380.00	360.00	363.00	334.01	13,003
2023-10-19	376.40	377.00	357.00	365.00	335.85	11,024
2023-10-18	368.00	390.00	356.24	365.00	335.85	18,771
2023-10-17	380.00	390.00	371.72	380.00	349.65	22,608
2023-10-16	380.50	384.00	373.33	380.00	349.65	38,149
2023-10-13	370.00	390.00	368.00	380.00	349.65	17,123
2023-10-12	370.00	390.00	352.60	380.00	349.65	98,215
2023-10-11	390.00	400.00	370.00	388.00	357.02	22,518
2023-10-10	380.00	392.00	380.00	385.00	354.25	17,593
2023-10-09	381.00	399.00	380.00	390.00	358.86	6,986
2023-10-06	374.50	398.70	374.50	390.00	358.86	7,076
2023-10-05	380.00	400.00	373.00	380.00	349.65	40,907
2023-10-04	391.00	400.00	380.60	388.00	357.02	27,443
2023-10-03	410.00	423.28	391.00	391.00	359.78	52,266
2023-10-02	430.00	430.00	410.00	418.00	384.62	8,710
2023-09-29	448.00	460.00	413.52	418.00	384.62	38,381
2023-09-28	434.00	460.00	427.00	448.00	412.22	29,454
2023-09-27	425.32	434.00	425.32	429.00	394.74	1,238
2023-09-26	430.00	440.00	413.11	433.00	398.42	25,386
2023-09-25	405.00	425.00	401.70	415.00	381.86	31,687
2023-09-22	415.00	425.00	415.00	415.00	381.86	6,012
2023-09-21	420.00	426.00	405.00	421.00	387.38	11,926
2023-09-20	417.00	420.00	400.00	410.00	377.26	19,448

← NewerPage 13 of 21 · 1,260 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.