FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 407.50 | 407.50 | 403.60 | 405.00 | 370.99 | 30,669 |
| 2022-12-29 | 406.00 | 412.50 | 406.00 | 412.50 | 377.86 | 1,208 |
| 2022-12-28 | 405.80 | 418.00 | 405.80 | 412.50 | 377.86 | 8,425 |
| 2022-12-23 | 410.00 | 420.00 | 409.80 | 420.00 | 384.73 | 21,899 |
| 2022-12-22 | 410.00 | 410.00 | 401.50 | 402.50 | 368.70 | 1,902 |
| 2022-12-21 | 401.00 | 414.72 | 400.00 | 410.00 | 375.57 | 25,711 |
| 2022-12-20 | 415.00 | 415.00 | 406.25 | 415.00 | 380.15 | 4,510 |
| 2022-12-19 | 403.15 | 410.80 | 403.15 | 407.50 | 373.28 | 2,143 |
| 2022-12-16 | 415.00 | 415.00 | 407.50 | 407.50 | 373.28 | 52 |
| 2022-12-15 | 411.00 | 411.00 | 408.00 | 408.00 | 373.74 | 6,653 |
| 2022-12-13 | 402.25 | 410.00 | 402.25 | 410.00 | 375.57 | 2,461 |
| 2022-12-12 | 408.40 | 411.00 | 404.70 | 411.00 | 376.49 | 3,000 |
| 2022-12-09 | 420.00 | 420.00 | 409.17 | 414.00 | 379.23 | 2,599 |
| 2022-12-08 | 430.00 | 430.00 | 410.00 | 410.00 | 375.57 | 2,088 |
| 2022-12-07 | 430.00 | 430.00 | 420.00 | 420.00 | 384.73 | 9 |
| 2022-12-06 | 429.00 | 429.00 | 411.00 | 425.00 | 389.31 | 5,594 |
| 2022-12-05 | 429.00 | 429.00 | 416.65 | 419.50 | 384.27 | 19,083 |
| 2022-12-02 | 426.00 | 426.15 | 421.51 | 426.00 | 390.23 | 2,640 |
| 2022-12-01 | 426.00 | 426.00 | 420.03 | 426.00 | 390.23 | 94 |
| 2022-11-30 | 426.01 | 426.01 | 418.65 | 420.00 | 384.73 | 10,993 |
| 2022-11-29 | 424.00 | 424.00 | 420.00 | 420.00 | 384.73 | 9,555 |
| 2022-11-28 | 418.55 | 424.80 | 418.55 | 420.00 | 384.73 | 10,579 |
| 2022-11-24 | 416.88 | 420.00 | 416.55 | 420.00 | 384.73 | 3,936 |
| 2022-11-23 | 415.55 | 426.15 | 415.55 | 420.00 | 384.73 | 3,878 |
| 2022-11-22 | 429.00 | 430.00 | 411.50 | 428.00 | 392.06 | 32,866 |
| 2022-11-21 | 422.00 | 425.00 | 416.28 | 417.50 | 382.44 | 3,740 |
| 2022-11-18 | 417.24 | 420.00 | 417.24 | 420.00 | 384.73 | 2,066 |
| 2022-11-17 | 424.00 | 424.00 | 410.35 | 424.00 | 388.39 | 468 |
| 2022-11-16 | 416.40 | 416.40 | 407.40 | 415.00 | 380.15 | 22,757 |
| 2022-11-15 | 411.00 | 428.00 | 399.00 | 417.50 | 382.44 | 37,002 |
| 2022-11-14 | 421.00 | 430.00 | 410.00 | 420.00 | 384.73 | 9,364 |
| 2022-11-11 | 438.00 | 438.00 | 423.55 | 430.00 | 393.89 | 8,201 |
| 2022-11-10 | 438.00 | 438.00 | 423.55 | 438.00 | 401.22 | 1,114 |
| 2022-11-09 | 426.09 | 433.92 | 425.75 | 430.00 | 393.89 | 3,991 |
| 2022-11-08 | 432.00 | 435.03 | 420.00 | 429.50 | 393.43 | 15,581 |
| 2022-11-07 | 430.08 | 438.00 | 429.00 | 429.00 | 392.97 | 7,411 |
| 2022-11-04 | 440.00 | 440.00 | 434.20 | 440.00 | 403.05 | 23,682 |
| 2022-11-03 | 440.00 | 440.00 | 427.80 | 435.00 | 398.47 | 13,773 |
| 2022-11-02 | 437.01 | 439.62 | 430.50 | 430.50 | 394.35 | 6,536 |
| 2022-11-01 | 420.00 | 440.00 | 418.00 | 430.00 | 393.89 | 9,467 |
| 2022-10-31 | 420.00 | 420.00 | 406.00 | 406.00 | 371.91 | 5,803 |
| 2022-10-28 | 419.60 | 419.60 | 410.00 | 410.00 | 375.57 | 991 |
| 2022-10-27 | 414.00 | 419.58 | 405.51 | 410.00 | 375.57 | 4,333 |
| 2022-10-26 | 410.00 | 418.00 | 410.00 | 417.00 | 377.76 | 3,928 |
| 2022-10-25 | 405.00 | 405.00 | 397.50 | 397.50 | 360.09 | 1,747 |
| 2022-10-24 | 404.62 | 404.62 | 396.00 | 397.50 | 360.09 | 8,280 |
| 2022-10-21 | 405.00 | 410.00 | 395.10 | 405.00 | 366.89 | 20,408 |
| 2022-10-20 | 391.04 | 395.00 | 391.04 | 395.00 | 357.83 | 1,000 |
| 2022-10-19 | 404.00 | 405.00 | 390.26 | 405.00 | 366.89 | 2,634 |
| 2022-10-18 | 404.00 | 404.00 | 385.00 | 398.00 | 360.55 | 582 |
| 2022-10-17 | 391.85 | 405.00 | 391.53 | 394.50 | 357.38 | 13,333 |
| 2022-10-14 | 404.00 | 404.13 | 391.05 | 392.50 | 355.56 | 11,627 |
| 2022-10-13 | 395.00 | 405.00 | 382.35 | 402.50 | 364.62 | 6,354 |
| 2022-10-12 | 380.00 | 390.00 | 373.55 | 390.00 | 353.30 | 10,338 |
| 2022-10-11 | 360.00 | 378.00 | 359.80 | 372.50 | 337.45 | 16,273 |
| 2022-10-10 | 359.25 | 359.25 | 352.31 | 355.00 | 321.59 | 163 |
| 2022-10-07 | 352.00 | 358.36 | 352.00 | 355.00 | 321.59 | 280 |
| 2022-10-06 | 351.62 | 357.95 | 351.62 | 352.50 | 319.33 | 320 |
| 2022-10-05 | 359.00 | 360.00 | 353.50 | 353.50 | 320.23 | 319 |
| 2022-10-04 | 340.00 | 360.00 | 340.00 | 360.00 | 326.12 | 3,228 |
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.