FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 467.89 | 469.62 | 454.51 | 460.00 | 416.71 | 17,721 |
| 2022-04-04 | 469.00 | 469.00 | 457.55 | 460.00 | 416.71 | 15,796 |
| 2022-04-01 | 468.28 | 469.00 | 455.16 | 460.00 | 416.71 | 2,548 |
| 2022-03-31 | 476.00 | 480.00 | 456.28 | 460.00 | 416.71 | 31,786 |
| 2022-03-30 | 450.00 | 480.00 | 436.86 | 472.00 | 427.58 | 27,312 |
| 2022-03-29 | 438.00 | 446.00 | 428.41 | 438.00 | 396.78 | 35,242 |
| 2022-03-28 | 440.00 | 440.00 | 424.00 | 432.00 | 391.35 | 9,777 |
| 2022-03-25 | 440.00 | 440.00 | 425.51 | 440.00 | 398.60 | 2,708 |
| 2022-03-24 | 430.00 | 438.00 | 420.00 | 420.00 | 380.48 | 16,417 |
| 2022-03-23 | 428.00 | 430.00 | 418.10 | 430.00 | 389.54 | 8,178 |
| 2022-03-22 | 424.40 | 424.40 | 415.51 | 420.00 | 380.48 | 4,790 |
| 2022-03-21 | 414.80 | 425.30 | 414.80 | 424.00 | 384.10 | 28,940 |
| 2022-03-18 | 413.60 | 425.17 | 413.60 | 420.00 | 380.48 | 20,100 |
| 2022-03-17 | 412.00 | 425.30 | 406.00 | 420.00 | 380.48 | 23,224 |
| 2022-03-16 | 422.00 | 435.48 | 422.00 | 431.00 | 386.99 | 15,570 |
| 2022-03-15 | 422.00 | 435.86 | 410.00 | 420.00 | 377.11 | 14,251 |
| 2022-03-14 | 425.00 | 437.00 | 425.00 | 430.00 | 386.09 | 15,359 |
| 2022-03-11 | 420.00 | 439.72 | 415.82 | 430.00 | 386.09 | 6,707 |
| 2022-03-10 | 430.00 | 436.96 | 412.00 | 425.00 | 381.60 | 11,718 |
| 2022-03-09 | 414.00 | 440.00 | 414.00 | 425.00 | 381.60 | 20,966 |
| 2022-03-08 | 420.00 | 438.32 | 410.00 | 410.00 | 368.13 | 17,920 |
| 2022-03-07 | 424.00 | 428.00 | 420.00 | 428.00 | 384.30 | 3,674 |
| 2022-03-04 | 442.00 | 458.00 | 424.00 | 424.00 | 380.71 | 24,317 |
| 2022-03-03 | 450.00 | 460.00 | 442.00 | 455.00 | 408.54 | 8,001 |
| 2022-03-02 | 437.66 | 450.00 | 437.66 | 440.00 | 395.07 | 11,635 |
| 2022-03-01 | 438.00 | 450.00 | 426.00 | 437.00 | 392.38 | 9,503 |
| 2022-02-28 | 438.00 | 438.00 | 432.00 | 432.00 | 387.89 | 371 |
| 2022-02-25 | 438.00 | 440.00 | 423.55 | 435.00 | 390.58 | 9,371 |
| 2022-02-24 | 440.00 | 455.12 | 408.63 | 425.00 | 381.60 | 26,302 |
| 2022-02-23 | 472.00 | 474.00 | 450.00 | 456.00 | 409.44 | 35,645 |
| 2022-02-22 | 478.00 | 484.00 | 470.60 | 472.00 | 423.80 | 30,430 |
| 2022-02-21 | 478.00 | 480.00 | 465.01 | 470.00 | 422.01 | 5,539 |
| 2022-02-18 | 470.00 | 478.00 | 460.80 | 465.00 | 417.52 | 14,178 |
| 2022-02-17 | 460.50 | 468.00 | 459.60 | 460.00 | 413.03 | 6,617 |
| 2022-02-16 | 468.00 | 470.00 | 452.10 | 463.00 | 415.72 | 9,233 |
| 2022-02-15 | 460.00 | 460.00 | 450.00 | 450.00 | 404.05 | 9,559 |
| 2022-02-14 | 450.00 | 457.90 | 450.00 | 454.00 | 407.64 | 8,513 |
| 2022-02-11 | 450.00 | 458.40 | 450.00 | 453.00 | 406.74 | 11,931 |
| 2022-02-10 | 452.55 | 458.40 | 450.00 | 450.00 | 404.05 | 3,011 |
| 2022-02-09 | 457.80 | 458.40 | 450.00 | 450.00 | 404.05 | 12,643 |
| 2022-02-08 | 446.55 | 458.70 | 446.55 | 450.00 | 404.05 | 21,446 |
| 2022-02-07 | 448.00 | 460.00 | 440.90 | 460.00 | 413.03 | 35,570 |
| 2022-02-04 | 446.39 | 446.39 | 435.00 | 435.00 | 390.58 | 15,407 |
| 2022-02-03 | 430.00 | 448.00 | 430.00 | 440.00 | 395.07 | 4,942 |
| 2022-02-02 | 440.00 | 448.00 | 422.52 | 440.00 | 395.07 | 24,394 |
| 2022-02-01 | 430.00 | 434.00 | 422.50 | 428.00 | 384.30 | 17,028 |
| 2022-01-31 | 438.00 | 438.00 | 419.81 | 430.00 | 386.09 | 6,530 |
| 2022-01-28 | 430.00 | 431.32 | 420.38 | 430.00 | 386.09 | 4,107 |
| 2022-01-27 | 428.00 | 432.00 | 425.55 | 432.00 | 387.89 | 13,258 |
| 2022-01-26 | 428.00 | 437.75 | 422.00 | 430.00 | 386.09 | 41,364 |
| 2022-01-25 | 440.00 | 457.00 | 410.00 | 420.00 | 377.11 | 86,439 |
| 2022-01-24 | 472.00 | 490.20 | 446.00 | 450.00 | 404.05 | 34,372 |
| 2022-01-21 | 470.00 | 493.00 | 470.00 | 485.00 | 435.48 | 18,729 |
| 2022-01-20 | 493.20 | 498.00 | 477.00 | 485.00 | 435.48 | 23,862 |
| 2022-01-19 | 490.00 | 500.00 | 480.00 | 480.00 | 430.99 | 22,750 |
| 2022-01-18 | 482.00 | 490.00 | 476.93 | 479.00 | 430.09 | 13,692 |
| 2022-01-17 | 470.00 | 488.00 | 470.00 | 470.00 | 422.01 | 15,590 |
| 2022-01-14 | 476.00 | 488.00 | 476.00 | 476.00 | 427.40 | 8,290 |
| 2022-01-13 | 490.00 | 490.00 | 480.00 | 480.00 | 430.99 | 6,778 |
| 2022-01-12 | 472.00 | 489.00 | 472.00 | 480.00 | 430.99 | 5,168 |
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.