FW Thorpe PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	360.00	369.00	350.00	359.50	330.79	14,690
2023-03-24	354.45	369.25	351.00	359.50	330.79	24,537
2023-03-23	369.00	369.00	350.19	356.50	328.03	45,868
2023-03-22	356.00	366.00	350.00	362.00	331.60	57,632
2023-03-21	360.00	382.21	351.00	363.00	332.52	90,259
2023-03-20	375.00	389.00	371.80	382.00	349.92	17,720
2023-03-17	370.00	382.00	368.50	379.50	347.63	27,556
2023-03-16	360.00	383.00	360.00	377.00	345.34	40,470
2023-03-15	365.00	389.00	360.29	365.00	334.35	12,720
2023-03-14	376.00	389.00	360.00	376.00	344.43	29,672
2023-03-13	366.00	374.99	362.40	372.50	341.22	19,237
2023-03-10	370.00	389.00	370.00	380.00	348.09	9,965
2023-03-09	370.00	389.00	370.00	372.50	341.22	5,825
2023-03-08	382.00	389.00	371.14	382.00	349.92	1,714
2023-03-07	370.00	382.00	370.00	378.00	346.26	10,762
2023-03-06	370.00	376.80	370.00	375.00	343.51	14,264
2023-03-03	385.00	390.00	367.90	370.00	338.93	37,870
2023-03-02	385.00	389.21	382.00	387.50	354.96	9,018
2023-03-01	380.00	385.00	367.00	385.00	352.67	32,299
2023-02-28	375.00	376.40	360.00	374.50	343.05	474,787
2023-02-27	369.10	371.00	367.60	368.00	337.10	19,645
2023-02-24	371.36	371.36	368.00	368.00	337.10	13,394
2023-02-23	367.30	374.50	367.30	371.50	340.30	22,141
2023-02-22	366.83	374.00	366.83	368.00	337.10	11,662
2023-02-21	374.00	374.00	368.00	372.00	340.76	21,562
2023-02-20	369.00	374.00	365.55	370.50	339.39	7,082
2023-02-17	380.00	380.00	357.34	365.00	334.35	31,368
2023-02-16	370.00	382.00	369.00	375.00	343.51	21,640
2023-02-15	388.00	388.00	375.50	375.50	343.97	8,559
2023-02-14	380.00	388.90	380.00	385.00	352.67	17,192
2023-02-13	391.00	399.00	383.51	389.50	356.79	9,170
2023-02-10	393.50	400.00	390.19	400.00	366.41	1,757
2023-02-09	400.00	400.00	390.00	400.00	366.41	12,162
2023-02-08	393.11	399.45	392.50	392.50	359.54	11,750
2023-02-07	410.00	410.00	390.00	400.00	366.41	11,159
2023-02-06	409.00	409.00	392.60	400.00	366.41	7,211
2023-02-03	394.19	401.70	394.19	400.00	366.41	14,628
2023-02-02	401.70	401.70	393.14	400.00	366.41	4,236
2023-02-01	402.35	402.35	392.85	400.00	366.41	3,154
2023-01-31	394.20	404.00	394.20	400.00	366.41	40,278
2023-01-30	393.60	400.49	393.60	400.00	366.41	2,703
2023-01-27	395.50	401.19	393.60	400.00	366.41	8,953
2023-01-26	409.00	410.00	395.50	410.00	375.57	5,366
2023-01-25	400.00	404.90	393.11	400.00	366.41	42,634
2023-01-24	400.38	410.00	400.38	405.00	370.99	14,046
2023-01-23	401.20	410.00	400.19	410.00	375.57	13,128
2023-01-20	408.99	412.50	401.50	412.50	377.86	9,502
2023-01-19	420.00	420.00	404.00	412.50	377.86	4,897
2023-01-18	412.00	412.50	402.20	412.50	377.86	14,699
2023-01-17	415.63	415.63	401.15	412.50	377.86	7,877
2023-01-16	400.00	420.00	400.00	417.50	382.44	43,764
2023-01-13	415.63	415.63	412.50	412.50	377.86	2,715
2023-01-12	420.00	420.00	406.20	420.00	384.73	18,909
2023-01-11	401.00	419.40	401.00	413.00	378.32	9,084
2023-01-10	425.00	425.00	409.60	412.50	377.86	951
2023-01-09	420.00	420.00	406.34	417.50	382.44	184,903
2023-01-06	403.55	413.00	400.00	413.00	378.32	1,394
2023-01-05	425.00	425.00	403.00	415.00	380.15	71,913
2023-01-04	418.00	418.00	401.00	412.50	377.86	4,835
2023-01-03	408.00	412.50	401.00	412.50	377.86	17,561

← NewerPage 16 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.