FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 348.00 | 355.00 | 335.38 | 348.00 | 315.25 | 9,718 |
| 2022-09-30 | 341.55 | 350.00 | 341.55 | 350.00 | 317.06 | 7,497 |
| 2022-09-29 | 350.21 | 350.21 | 341.20 | 345.50 | 312.99 | 9,336 |
| 2022-09-28 | 366.00 | 366.00 | 349.50 | 354.00 | 320.69 | 10,650 |
| 2022-09-27 | 363.00 | 370.26 | 356.00 | 367.50 | 332.92 | 18,301 |
| 2022-09-26 | 370.00 | 375.00 | 360.28 | 367.50 | 332.92 | 22,920 |
| 2022-09-23 | 365.00 | 365.00 | 360.00 | 360.00 | 326.12 | 5,474 |
| 2022-09-22 | 364.00 | 364.00 | 357.50 | 357.50 | 323.86 | 88 |
| 2022-09-21 | 359.00 | 365.00 | 358.72 | 360.00 | 326.12 | 1,049 |
| 2022-09-20 | 355.00 | 355.00 | 349.50 | 352.50 | 319.33 | 7,571 |
| 2022-09-16 | 358.20 | 358.20 | 350.61 | 352.50 | 319.33 | 9,076 |
| 2022-09-15 | 360.00 | 360.00 | 349.48 | 360.00 | 326.12 | 8,699 |
| 2022-09-14 | 364.00 | 364.00 | 352.50 | 352.50 | 319.33 | 9,651 |
| 2022-09-13 | 358.72 | 358.72 | 357.50 | 357.50 | 323.86 | 194 |
| 2022-09-12 | 358.00 | 358.50 | 348.73 | 352.50 | 319.33 | 8,864 |
| 2022-09-09 | 340.00 | 347.50 | 340.00 | 347.50 | 314.80 | 285 |
| 2022-09-07 | 350.00 | 357.50 | 350.00 | 357.50 | 323.86 | 23 |
| 2022-09-05 | 359.50 | 359.50 | 355.00 | 357.50 | 323.86 | 7 |
| 2022-09-02 | 362.49 | 362.49 | 360.00 | 360.00 | 326.12 | 1,412 |
| 2022-09-01 | 355.00 | 362.49 | 354.00 | 360.00 | 326.12 | 13,052 |
| 2022-08-31 | 353.00 | 357.50 | 346.00 | 357.50 | 323.86 | 6,340 |
| 2022-08-30 | 348.90 | 360.00 | 346.00 | 355.00 | 321.59 | 5,458 |
| 2022-08-26 | 345.46 | 352.50 | 343.00 | 352.50 | 319.33 | 12,104 |
| 2022-08-25 | 341.00 | 350.00 | 341.00 | 350.00 | 317.06 | 3,485 |
| 2022-08-24 | 350.00 | 355.80 | 340.50 | 345.00 | 312.53 | 4,869 |
| 2022-08-23 | 350.30 | 357.50 | 350.30 | 357.50 | 323.86 | 2,038 |
| 2022-08-19 | 363.43 | 363.50 | 353.55 | 358.50 | 324.76 | 6,376 |
| 2022-08-18 | 363.50 | 363.50 | 356.79 | 360.00 | 326.12 | 12,272 |
| 2022-08-17 | 362.00 | 362.00 | 358.49 | 362.00 | 327.94 | 14,713 |
| 2022-08-16 | 360.00 | 373.00 | 353.00 | 357.50 | 323.86 | 6,866 |
| 2022-08-15 | 358.15 | 367.50 | 358.15 | 367.50 | 332.92 | 50,695 |
| 2022-08-12 | 356.00 | 365.00 | 356.00 | 365.00 | 330.65 | 9 |
| 2022-08-11 | 356.00 | 365.00 | 356.00 | 365.00 | 330.65 | 834 |
| 2022-08-10 | 370.00 | 370.00 | 362.50 | 362.50 | 328.39 | 15 |
| 2022-08-09 | 357.50 | 357.50 | 355.00 | 355.00 | 321.59 | 2,300 |
| 2022-08-08 | 360.00 | 360.00 | 355.00 | 355.00 | 321.59 | 5,906 |
| 2022-08-05 | 359.70 | 369.00 | 351.00 | 360.00 | 326.12 | 8,010 |
| 2022-08-04 | 353.30 | 360.00 | 353.30 | 360.00 | 326.12 | 6,371 |
| 2022-08-03 | 357.00 | 370.00 | 353.30 | 370.00 | 335.18 | 7,312 |
| 2022-08-02 | 355.00 | 360.00 | 350.00 | 360.00 | 326.12 | 13,135 |
| 2022-08-01 | 358.00 | 366.50 | 358.00 | 366.50 | 332.01 | 5,812 |
| 2022-07-29 | 360.70 | 365.00 | 357.71 | 365.00 | 330.65 | 56,262 |
| 2022-07-28 | 374.00 | 375.00 | 360.70 | 375.00 | 339.71 | 11,327 |
| 2022-07-27 | 370.00 | 374.00 | 360.00 | 367.50 | 332.92 | 19,779 |
| 2022-07-26 | 375.00 | 375.00 | 367.25 | 373.50 | 338.35 | 19,908 |
| 2022-07-25 | 376.00 | 380.00 | 371.00 | 380.00 | 344.24 | 18,531 |
| 2022-07-22 | 380.00 | 382.00 | 375.00 | 377.50 | 341.98 | 15,083 |
| 2022-07-21 | 390.00 | 390.00 | 376.65 | 390.00 | 353.30 | 6,924 |
| 2022-07-20 | 381.00 | 384.95 | 376.50 | 382.50 | 346.51 | 33,041 |
| 2022-07-19 | 376.10 | 385.00 | 376.10 | 385.00 | 348.77 | 18,476 |
| 2022-07-18 | 383.00 | 383.00 | 375.00 | 375.00 | 339.71 | 20,974 |
| 2022-07-15 | 376.00 | 383.00 | 375.00 | 375.00 | 339.71 | 8,592 |
| 2022-07-14 | 383.50 | 383.50 | 375.00 | 375.00 | 339.71 | 11,110 |
| 2022-07-13 | 383.50 | 383.50 | 372.50 | 372.50 | 337.45 | 23,344 |
| 2022-07-12 | 384.00 | 384.00 | 375.00 | 376.50 | 341.07 | 27,021 |
| 2022-07-11 | 384.00 | 384.00 | 373.50 | 376.50 | 341.07 | 21,642 |
| 2022-07-08 | 371.38 | 381.64 | 371.38 | 376.50 | 341.07 | 13,953 |
| 2022-07-07 | 387.00 | 387.00 | 371.32 | 387.00 | 350.58 | 10,523 |
| 2022-07-06 | 370.00 | 378.00 | 370.00 | 375.00 | 339.71 | 8,759 |
| 2022-07-05 | 377.00 | 380.00 | 375.10 | 377.50 | 341.98 | 19,898 |
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.