FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 255.00 | 269.00 | 252.00 | 256.00 | 256.00 | 30,251 |
| 2026-07-22 | 255.00 | 269.00 | 253.80 | 260.00 | 260.00 | 8,660 |
| 2026-07-21 | 255.00 | 265.00 | 252.00 | 260.00 | 260.00 | 29,576 |
| 2026-07-20 | 255.00 | 269.00 | 252.00 | 256.00 | 256.00 | 40,866 |
| 2026-07-17 | 257.00 | 268.00 | 252.00 | 256.00 | 256.00 | 30,255 |
| 2026-07-16 | 253.00 | 269.00 | 253.00 | 260.00 | 260.00 | 52,363 |
| 2026-07-15 | 260.00 | 269.00 | 255.83 | 256.00 | 256.00 | 25,626 |
| 2026-07-14 | 259.00 | 266.14 | 253.00 | 256.00 | 256.00 | 39,540 |
| 2026-07-13 | 267.00 | 268.56 | 258.00 | 259.50 | 259.50 | 10,266 |
| 2026-07-10 | 253.00 | 269.00 | 253.00 | 261.00 | 261.00 | 13,467 |
| 2026-07-09 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 22,839 |
| 2026-07-08 | 254.00 | 260.80 | 254.00 | 255.00 | 255.00 | 27,534 |
| 2026-07-07 | 260.00 | 265.00 | 253.00 | 255.00 | 255.00 | 59,527 |
| 2026-07-06 | 261.16 | 265.00 | 253.00 | 259.00 | 259.00 | 16,496 |
| 2026-07-03 | 257.00 | 265.00 | 256.16 | 264.00 | 264.00 | 33,749 |
| 2026-07-02 | 260.00 | 265.00 | 252.00 | 262.00 | 262.00 | 39,640 |
| 2026-07-01 | 256.00 | 260.00 | 247.00 | 252.00 | 252.00 | 47,056 |
| 2026-06-30 | 250.00 | 259.00 | 246.00 | 253.00 | 253.00 | 209,640 |
| 2026-06-29 | 260.00 | 260.00 | 247.00 | 247.00 | 247.00 | 144,373 |
| 2026-06-26 | 256.00 | 259.00 | 248.88 | 256.00 | 256.00 | 18,801 |
| 2026-06-25 | 255.00 | 260.00 | 248.31 | 255.00 | 255.00 | 31,936 |
| 2026-06-24 | 254.00 | 265.00 | 247.00 | 254.00 | 254.00 | 14,554 |
| 2026-06-23 | 261.00 | 263.00 | 247.00 | 262.00 | 262.00 | 29,509 |
| 2026-06-22 | 265.00 | 265.00 | 248.00 | 255.00 | 255.00 | 42,755 |
| 2026-06-19 | 253.00 | 265.00 | 250.00 | 255.00 | 255.00 | 35,292 |
| 2026-06-18 | 253.00 | 263.00 | 246.91 | 258.00 | 258.00 | 107,415 |
| 2026-06-17 | 255.00 | 255.00 | 243.00 | 251.00 | 251.00 | 38,184 |
| 2026-06-16 | 252.00 | 264.00 | 246.00 | 250.00 | 250.00 | 80,720 |
| 2026-06-15 | 255.00 | 264.00 | 253.33 | 254.00 | 254.00 | 11,359 |
| 2026-06-12 | 270.00 | 270.00 | 248.00 | 260.00 | 260.00 | 48,973 |
| 2026-06-11 | 260.00 | 264.00 | 251.00 | 256.00 | 256.00 | 40,037 |
| 2026-06-10 | 259.00 | 264.00 | 247.51 | 258.00 | 258.00 | 64,435 |
| 2026-06-09 | 253.00 | 269.00 | 250.00 | 256.00 | 256.00 | 54,061 |
| 2026-06-08 | 258.00 | 275.00 | 251.00 | 256.00 | 256.00 | 38,257 |
| 2026-06-05 | 260.00 | 270.00 | 255.00 | 261.00 | 261.00 | 139,228 |
| 2026-06-04 | 265.00 | 275.00 | 255.95 | 268.00 | 268.00 | 31,723 |
| 2026-06-03 | 267.00 | 269.00 | 256.50 | 269.00 | 269.00 | 54,848 |
| 2026-06-02 | 256.00 | 274.00 | 255.00 | 255.00 | 255.00 | 13,128 |
| 2026-06-01 | 275.00 | 275.00 | 255.00 | 260.00 | 260.00 | 58,555 |
| 2026-05-29 | 256.00 | 275.00 | 256.00 | 275.00 | 275.00 | 25,084 |
| 2026-05-28 | 270.00 | 270.00 | 259.59 | 268.00 | 268.00 | 28,482 |
| 2026-05-27 | 265.00 | 269.00 | 256.00 | 267.00 | 267.00 | 30,189 |
| 2026-05-26 | 259.00 | 265.00 | 255.00 | 265.00 | 265.00 | 73,438 |
| 2026-05-22 | 259.00 | 265.00 | 258.16 | 265.00 | 265.00 | 7,631 |
| 2026-05-21 | 259.00 | 262.00 | 255.00 | 262.00 | 262.00 | 74,922 |
| 2026-05-20 | 253.00 | 264.00 | 253.00 | 261.00 | 261.00 | 57,480 |
| 2026-05-19 | 259.00 | 264.00 | 253.00 | 258.00 | 258.00 | 38,945 |
| 2026-05-18 | 257.00 | 266.00 | 248.00 | 265.00 | 265.00 | 31,639 |
| 2026-05-15 | 257.00 | 260.00 | 248.00 | 260.00 | 260.00 | 70,762 |
| 2026-05-14 | 256.00 | 264.00 | 254.00 | 255.00 | 255.00 | 43,412 |
| 2026-05-13 | 248.00 | 257.00 | 247.00 | 257.00 | 257.00 | 30,473 |
| 2026-05-12 | 256.00 | 259.00 | 252.70 | 256.00 | 256.00 | 33,696 |
| 2026-05-11 | 250.00 | 260.00 | 245.00 | 260.00 | 260.00 | 48,663 |
| 2026-05-08 | 259.00 | 264.00 | 246.00 | 260.00 | 260.00 | 13,855 |
| 2026-05-07 | 255.00 | 265.00 | 246.00 | 264.00 | 264.00 | 39,850 |
| 2026-05-06 | 249.00 | 264.00 | 245.00 | 253.00 | 253.00 | 170,404 |
| 2026-05-05 | 270.00 | 270.00 | 246.00 | 248.00 | 248.00 | 139,065 |
| 2026-05-01 | 250.00 | 269.00 | 250.00 | 250.00 | 250.00 | 23,780 |
| 2026-04-30 | 258.00 | 269.00 | 250.00 | 250.00 | 250.00 | 123,464 |
| 2026-04-29 | 270.00 | 270.00 | 253.42 | 255.00 | 255.00 | 68,156 |
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.