FW Thorpe PLC historical data

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

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

← NewerPage 2 of 21 · 1,259 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.