FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 377.88 | 377.88 | 371.00 | 371.00 | 336.09 | 10,164 |
| 2022-07-01 | 389.00 | 389.00 | 371.00 | 380.00 | 344.24 | 7,185 |
| 2022-06-30 | 380.00 | 381.80 | 380.00 | 380.00 | 344.24 | 13,380 |
| 2022-06-29 | 389.00 | 389.00 | 373.00 | 380.00 | 344.24 | 7,896 |
| 2022-06-28 | 371.46 | 380.00 | 370.00 | 380.00 | 344.24 | 26,101 |
| 2022-06-27 | 378.82 | 382.50 | 371.46 | 382.50 | 346.51 | 1,358 |
| 2022-06-24 | 374.45 | 387.50 | 374.45 | 387.50 | 351.04 | 6,349 |
| 2022-06-23 | 377.00 | 377.00 | 374.00 | 375.00 | 339.71 | 17,878 |
| 2022-06-22 | 380.00 | 395.00 | 373.60 | 382.50 | 346.51 | 30,834 |
| 2022-06-21 | 385.00 | 390.00 | 382.21 | 386.50 | 350.13 | 6,029 |
| 2022-06-20 | 390.00 | 393.64 | 385.00 | 387.50 | 351.04 | 8,233 |
| 2022-06-17 | 397.90 | 397.90 | 391.35 | 392.50 | 355.56 | 8,199 |
| 2022-06-16 | 407.37 | 407.37 | 395.05 | 400.00 | 362.36 | 1,193 |
| 2022-06-15 | 402.00 | 406.00 | 394.20 | 406.00 | 367.79 | 6,213 |
| 2022-06-14 | 418.00 | 420.00 | 390.00 | 395.00 | 357.83 | 95,447 |
| 2022-06-13 | 421.00 | 430.60 | 416.00 | 427.50 | 387.27 | 53,468 |
| 2022-06-10 | 421.00 | 435.00 | 420.00 | 427.50 | 387.27 | 10,934 |
| 2022-06-09 | 422.00 | 438.00 | 422.00 | 438.00 | 396.78 | 525 |
| 2022-06-08 | 423.50 | 439.00 | 423.50 | 430.00 | 389.54 | 20,625 |
| 2022-06-07 | 433.00 | 433.00 | 422.17 | 430.00 | 389.54 | 7,174 |
| 2022-06-06 | 434.00 | 434.00 | 422.00 | 430.00 | 389.54 | 5,766 |
| 2022-06-01 | 436.00 | 436.00 | 422.00 | 430.00 | 389.54 | 7,635 |
| 2022-05-31 | 436.00 | 440.00 | 422.22 | 430.00 | 389.54 | 2,402 |
| 2022-05-30 | 422.00 | 436.00 | 422.00 | 430.00 | 389.54 | 5,044 |
| 2022-05-27 | 421.60 | 429.19 | 421.60 | 425.00 | 385.01 | 4,694 |
| 2022-05-26 | 424.00 | 424.00 | 418.00 | 423.00 | 383.19 | 5,476 |
| 2022-05-25 | 420.00 | 428.00 | 417.44 | 420.50 | 380.93 | 33,678 |
| 2022-05-24 | 425.00 | 428.60 | 424.00 | 425.50 | 385.46 | 11,388 |
| 2022-05-23 | 429.00 | 429.00 | 418.08 | 425.00 | 385.01 | 7,162 |
| 2022-05-20 | 415.00 | 425.00 | 415.00 | 420.00 | 380.48 | 13,528 |
| 2022-05-19 | 415.00 | 425.00 | 410.00 | 410.00 | 371.42 | 9,247 |
| 2022-05-18 | 431.00 | 431.00 | 410.00 | 410.00 | 371.42 | 35,645 |
| 2022-05-17 | 440.00 | 442.10 | 430.00 | 440.00 | 398.60 | 110,082 |
| 2022-05-16 | 441.00 | 450.00 | 438.60 | 440.00 | 398.60 | 24,049 |
| 2022-05-13 | 449.00 | 449.00 | 441.64 | 445.00 | 403.12 | 3,743 |
| 2022-05-12 | 445.00 | 445.00 | 440.40 | 445.00 | 403.12 | 3,635 |
| 2022-05-11 | 446.00 | 449.00 | 436.47 | 442.50 | 400.86 | 44,345 |
| 2022-05-10 | 441.00 | 449.05 | 441.00 | 445.00 | 403.12 | 6,033 |
| 2022-05-09 | 442.20 | 455.01 | 441.38 | 450.00 | 407.65 | 24,582 |
| 2022-05-06 | 460.00 | 460.00 | 442.00 | 460.00 | 416.71 | 16,024 |
| 2022-05-05 | 465.00 | 465.00 | 453.00 | 458.50 | 415.35 | 3,863 |
| 2022-05-04 | 459.00 | 464.90 | 453.00 | 455.00 | 412.18 | 30,156 |
| 2022-05-03 | 474.00 | 474.00 | 460.04 | 465.00 | 421.24 | 25,615 |
| 2022-04-29 | 475.00 | 475.00 | 462.22 | 467.50 | 423.51 | 23,958 |
| 2022-04-28 | 471.22 | 471.22 | 462.50 | 462.50 | 418.98 | 2,574 |
| 2022-04-27 | 465.00 | 470.00 | 459.10 | 462.50 | 418.98 | 23,202 |
| 2022-04-26 | 457.00 | 471.68 | 457.00 | 462.50 | 418.98 | 1,871 |
| 2022-04-25 | 474.00 | 474.00 | 456.76 | 460.00 | 416.71 | 27,362 |
| 2022-04-22 | 459.00 | 475.00 | 452.88 | 465.00 | 421.24 | 25,984 |
| 2022-04-21 | 467.84 | 469.00 | 440.00 | 455.00 | 412.18 | 10,084 |
| 2022-04-20 | 469.00 | 469.00 | 455.00 | 455.00 | 412.18 | 18,015 |
| 2022-04-19 | 466.70 | 469.00 | 450.10 | 455.00 | 412.18 | 12,753 |
| 2022-04-14 | 463.20 | 463.20 | 448.47 | 455.00 | 412.18 | 3,784 |
| 2022-04-13 | 469.00 | 469.00 | 440.00 | 456.00 | 413.09 | 27,699 |
| 2022-04-12 | 452.09 | 463.20 | 452.09 | 460.00 | 416.71 | 10,533 |
| 2022-04-11 | 451.00 | 467.00 | 451.00 | 460.00 | 416.71 | 12,998 |
| 2022-04-08 | 464.50 | 469.00 | 457.11 | 460.00 | 416.71 | 4,317 |
| 2022-04-07 | 462.00 | 462.00 | 455.05 | 462.00 | 418.52 | 25,267 |
| 2022-04-06 | 460.00 | 465.57 | 450.00 | 457.00 | 414.00 | 21,913 |
| 2022-04-05 | 467.89 | 469.62 | 454.51 | 460.00 | 416.71 | 17,721 |
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.