FW Thorpe PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	410.00	420.00	401.00	405.00	372.66	27,781
2023-09-18	402.00	408.80	396.20	405.00	372.66	18,938
2023-09-15	410.00	410.00	395.55	400.00	368.06	4,861
2023-09-14	407.00	407.00	392.00	398.00	366.22	13,648
2023-09-13	400.00	410.00	375.00	406.00	373.58	22,739
2023-09-12	400.00	400.00	382.67	385.00	354.25	12,135
2023-09-11	391.00	391.00	382.65	385.00	354.25	2,955
2023-09-08	382.55	397.00	377.20	385.00	354.25	22,820
2023-09-07	382.55	395.00	380.50	395.00	363.46	2,046
2023-09-06	390.00	395.50	382.55	385.00	354.25	14,296
2023-09-05	397.30	397.30	380.00	380.00	349.65	12,983
2023-09-04	399.00	399.00	370.00	385.00	354.25	164,449
2023-09-01	400.00	400.00	384.00	385.00	354.25	26,067
2023-08-31	385.00	394.00	382.00	382.00	351.49	14,205
2023-08-30	384.50	385.32	384.50	385.00	354.25	8,507
2023-08-29	390.00	392.80	361.50	382.00	351.49	23,158
2023-08-25	390.00	390.00	368.49	370.00	340.45	3,631
2023-08-24	380.00	387.44	369.50	374.00	344.13	14,244
2023-08-23	379.60	388.00	368.66	370.00	340.45	32,996
2023-08-22	376.00	380.00	360.00	372.00	342.29	9,147
2023-08-21	364.00	380.00	364.00	370.00	340.45	15,866
2023-08-18	370.00	379.60	360.50	367.00	337.69	14,340
2023-08-17	370.20	387.00	370.20	375.00	345.05	3,476
2023-08-16	385.00	387.00	360.00	375.00	345.05	2,986
2023-08-15	380.00	386.00	368.20	386.00	355.17	14,903
2023-08-14	384.00	390.00	362.23	384.00	353.33	5,889
2023-08-11	362.50	388.99	361.26	375.00	345.05	26,150
2023-08-10	360.00	386.00	360.00	375.00	345.05	8,791
2023-08-09	388.00	390.00	370.00	380.00	349.65	13,251
2023-08-08	370.00	388.00	370.00	380.00	349.65	33,273
2023-08-07	390.00	390.00	360.00	375.00	345.05	17,754
2023-08-04	385.00	385.00	370.00	375.00	345.05	74,891
2023-08-03	388.50	390.00	364.50	375.00	345.05	18,167
2023-08-02	382.40	388.50	360.00	375.00	345.05	17,719
2023-08-01	360.00	390.00	360.00	375.00	345.05	14,949
2023-07-31	385.90	390.00	374.26	375.00	345.05	8,637
2023-07-28	390.00	390.00	374.20	375.00	345.05	7,203
2023-07-27	390.00	390.00	372.17	390.00	358.86	46,697
2023-07-26	369.00	385.90	369.00	375.00	345.05	3,984
2023-07-25	390.00	390.00	360.00	375.00	345.05	11,296
2023-07-24	389.40	389.40	369.00	375.00	345.05	15,053
2023-07-21	384.24	390.00	368.69	380.00	349.65	17,055
2023-07-20	388.00	388.00	360.00	375.00	345.05	40,204
2023-07-19	360.00	386.60	360.00	374.00	344.13	15,541
2023-07-18	385.24	386.40	364.45	374.00	344.13	13,441
2023-07-17	360.00	386.60	360.00	374.00	344.13	9,309
2023-07-14	388.00	388.00	364.00	374.00	344.13	9,848
2023-07-13	365.00	384.00	365.00	374.00	344.13	9,600
2023-07-12	386.49	386.49	364.23	372.00	342.29	28,764
2023-07-11	388.00	388.00	360.00	374.00	344.13	4,778
2023-07-10	375.00	388.00	360.00	374.00	344.13	15,585
2023-07-07	361.00	386.60	361.00	376.00	345.97	27,693
2023-07-06	376.00	388.00	360.66	374.00	344.13	56,889
2023-07-05	379.00	381.00	360.00	374.00	344.13	97,525
2023-07-04	369.80	383.74	360.00	374.00	344.13	69,902
2023-07-03	362.66	383.74	362.66	374.00	344.13	20,290
2023-06-30	375.00	384.19	366.00	374.00	344.13	14,910
2023-06-29	384.46	384.46	360.00	374.00	344.13	2,328
2023-06-28	366.00	384.46	364.46	374.00	344.13	1,920
2023-06-27	382.00	387.88	360.00	362.00	333.09	13,812

← NewerPage 14 of 21 · 1,257 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.