FW Thorpe PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	382.00	387.88	360.00	362.00	333.09	13,812
2023-06-26	389.64	389.64	378.40	381.00	350.57	8,958
2023-06-23	379.20	387.00	379.20	381.00	350.57	13,972
2023-06-22	378.62	388.00	378.62	381.00	350.57	6,925
2023-06-21	390.00	390.00	376.68	381.00	350.57	17,043
2023-06-20	362.00	374.00	362.00	371.00	341.37	20,449
2023-06-19	380.00	380.00	368.33	371.00	341.37	30,539
2023-06-16	368.00	380.00	368.00	371.00	341.37	96,620
2023-06-15	368.67	375.00	368.00	373.00	343.21	3,587
2023-06-14	378.00	380.00	362.00	379.00	348.73	55,347
2023-06-13	360.00	372.00	360.00	369.00	339.53	15,330
2023-06-12	372.40	372.91	360.00	369.00	339.53	12,581
2023-06-09	372.50	372.50	360.00	369.00	339.53	2,892
2023-06-08	360.00	372.93	360.00	369.00	339.53	5,099
2023-06-07	364.00	377.60	363.66	370.00	340.45	20,297
2023-06-06	367.00	369.63	355.00	369.00	339.53	7,731
2023-06-05	362.00	380.00	352.00	366.00	336.77	23,680
2023-06-02	367.55	373.70	362.00	371.00	341.37	18,970
2023-06-01	366.68	374.89	366.68	371.00	341.37	14,318
2023-05-31	380.00	380.00	352.00	366.00	336.77	26,899
2023-05-30	350.00	380.00	350.00	366.00	336.77	297,078
2023-05-26	380.00	380.00	352.00	366.00	336.77	104,127
2023-05-25	361.80	375.49	361.80	366.00	336.77	14,475
2023-05-24	372.00	375.80	361.80	366.00	336.77	2,066
2023-05-23	350.00	372.00	350.00	362.00	333.09	36,010
2023-05-22	350.00	372.00	350.00	362.00	333.09	16,287
2023-05-19	371.00	372.00	359.10	362.00	333.09	4,036
2023-05-18	367.00	371.00	358.80	362.00	333.09	8,964
2023-05-17	357.28	368.00	357.28	362.00	333.09	11,882
2023-05-16	364.00	369.40	360.08	367.00	337.69	18,845
2023-05-15	360.00	372.00	357.00	364.00	334.93	19,634
2023-05-12	358.00	360.00	351.00	360.00	331.25	42,578
2023-05-11	352.00	364.80	352.00	354.00	325.73	51,884
2023-05-10	372.00	372.00	352.00	356.00	327.57	18,497
2023-05-09	360.00	367.49	351.50	355.00	326.65	76,130
2023-05-05	360.00	370.00	352.00	355.00	326.65	9,139
2023-05-04	360.00	366.00	354.00	360.00	331.25	4,366
2023-05-03	357.55	370.00	356.00	360.00	331.25	50,741
2023-05-02	362.00	368.00	356.47	359.00	330.33	67,485
2023-04-28	368.00	368.00	350.00	355.00	326.65	8,239
2023-04-27	355.00	358.10	347.60	357.00	328.49	79,466
2023-04-26	342.00	370.00	342.00	355.00	326.65	17,582
2023-04-25	355.00	356.00	348.10	355.00	326.65	13,223
2023-04-24	355.89	356.00	347.55	355.00	326.65	42,782
2023-04-21	360.00	360.00	346.00	360.00	331.25	4,342
2023-04-20	342.00	356.67	342.00	355.00	326.65	5,585
2023-04-19	357.90	357.90	342.00	356.00	327.57	19,668
2023-04-18	360.00	360.00	344.80	356.00	327.57	52,075
2023-04-17	359.99	362.00	350.00	356.00	327.57	9,714
2023-04-14	357.40	360.00	351.11	356.00	327.57	35,131
2023-04-13	354.00	362.00	350.24	356.00	327.57	24,994
2023-04-12	364.00	368.00	357.00	361.00	332.17	14,283
2023-04-11	366.00	372.20	360.00	370.00	340.45	45,984
2023-04-06	363.11	374.45	362.90	372.00	342.29	33,221
2023-04-05	362.36	374.45	362.36	371.00	341.37	71,955
2023-04-04	376.00	377.00	362.00	369.00	339.53	32,681
2023-04-03	378.00	379.20	364.28	369.00	339.53	47,319
2023-03-31	379.00	379.00	360.00	369.50	339.99	21,402
2023-03-30	361.00	380.00	355.00	380.00	349.65	61,920
2023-03-29	355.80	370.50	355.80	370.50	340.91	25,063

← NewerPage 15 of 22 · 1,261 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.