FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 500.00 | 500.00 | 472.00 | 480.00 | 430.99 | 23,916 |
| 2022-01-10 | 480.00 | 496.40 | 480.00 | 490.00 | 439.97 | 4,954 |
| 2022-01-07 | 500.00 | 500.00 | 484.00 | 490.00 | 439.97 | 7,230 |
| 2022-01-06 | 489.42 | 490.00 | 484.50 | 490.00 | 439.97 | 15,148 |
| 2022-01-05 | 500.00 | 500.00 | 483.89 | 490.00 | 439.97 | 11,022 |
| 2022-01-04 | 480.00 | 498.00 | 480.00 | 495.00 | 444.46 | 12,350 |
| 2021-12-31 | 488.60 | 491.00 | 488.60 | 491.00 | 440.86 | 400 |
| 2021-12-30 | 500.00 | 500.00 | 488.25 | 490.00 | 439.97 | 4,600 |
| 2021-12-29 | 497.00 | 497.00 | 487.58 | 491.00 | 440.86 | 9,334 |
| 2021-12-24 | 486.60 | 497.00 | 486.60 | 491.00 | 440.86 | 5,564 |
| 2021-12-23 | 500.00 | 500.00 | 485.00 | 490.00 | 439.97 | 26,028 |
| 2021-12-22 | 494.00 | 494.00 | 484.00 | 487.00 | 437.27 | 23,543 |
| 2021-12-21 | 490.00 | 491.90 | 471.85 | 487.00 | 437.27 | 10,258 |
| 2021-12-20 | 468.50 | 490.00 | 460.00 | 475.00 | 426.50 | 6,637 |
| 2021-12-17 | 464.00 | 487.20 | 464.00 | 475.00 | 426.50 | 5,190 |
| 2021-12-16 | 483.00 | 483.00 | 468.25 | 475.00 | 426.50 | 12,467 |
| 2021-12-15 | 487.00 | 487.00 | 468.00 | 475.00 | 426.50 | 11,074 |
| 2021-12-14 | 480.00 | 490.00 | 470.00 | 475.00 | 426.50 | 32,850 |
| 2021-12-13 | 480.00 | 480.00 | 467.10 | 473.00 | 424.70 | 10,507 |
| 2021-12-10 | 468.00 | 473.00 | 466.55 | 473.00 | 424.70 | 5,664 |
| 2021-12-09 | 475.00 | 475.00 | 466.55 | 473.00 | 424.70 | 15,271 |
| 2021-12-08 | 475.59 | 475.59 | 466.55 | 473.00 | 424.70 | 5,553 |
| 2021-12-07 | 472.71 | 473.00 | 466.28 | 473.00 | 424.70 | 7,476 |
| 2021-12-06 | 471.90 | 477.00 | 463.55 | 473.00 | 424.70 | 15,414 |
| 2021-12-03 | 480.00 | 480.00 | 466.29 | 473.00 | 424.70 | 16,258 |
| 2021-12-02 | 480.00 | 480.00 | 468.24 | 473.00 | 424.70 | 6,739 |
| 2021-12-01 | 480.00 | 480.00 | 462.00 | 480.00 | 430.99 | 12,483 |
| 2021-11-30 | 463.63 | 471.40 | 462.90 | 470.00 | 422.01 | 6,638 |
| 2021-11-29 | 480.00 | 480.00 | 463.00 | 470.00 | 422.01 | 10,881 |
| 2021-11-26 | 466.00 | 472.86 | 456.48 | 465.00 | 417.52 | 5,771 |
| 2021-11-25 | 470.00 | 470.00 | 457.60 | 469.00 | 421.11 | 5,388 |
| 2021-11-24 | 460.00 | 468.00 | 450.21 | 468.00 | 420.21 | 17,190 |
| 2021-11-23 | 454.00 | 470.00 | 445.00 | 456.00 | 409.44 | 39,138 |
| 2021-11-22 | 474.00 | 474.00 | 457.55 | 468.00 | 420.21 | 19,927 |
| 2021-11-19 | 452.00 | 470.00 | 452.00 | 452.00 | 405.85 | 42,304 |
| 2021-11-18 | 466.00 | 470.00 | 445.25 | 467.00 | 419.31 | 15,918 |
| 2021-11-17 | 444.44 | 458.04 | 444.44 | 454.00 | 407.64 | 19,315 |
| 2021-11-16 | 450.00 | 456.00 | 436.00 | 446.00 | 400.46 | 71,641 |
| 2021-11-15 | 438.00 | 442.00 | 429.00 | 442.00 | 396.87 | 17,802 |
| 2021-11-12 | 434.99 | 437.00 | 428.40 | 431.00 | 386.99 | 5,915 |
| 2021-11-11 | 440.00 | 440.00 | 428.11 | 440.00 | 395.07 | 21 |
| 2021-11-10 | 422.00 | 436.00 | 420.00 | 431.00 | 386.99 | 11,185 |
| 2021-11-09 | 420.00 | 437.00 | 420.00 | 420.00 | 377.11 | 3,354 |
| 2021-11-08 | 436.00 | 437.00 | 420.00 | 430.00 | 386.09 | 5,496 |
| 2021-11-05 | 437.00 | 437.00 | 423.80 | 430.00 | 386.09 | 9,971 |
| 2021-11-04 | 434.00 | 440.00 | 417.55 | 435.00 | 390.58 | 22,148 |
| 2021-11-03 | 434.00 | 434.00 | 415.55 | 423.00 | 379.81 | 10,879 |
| 2021-11-02 | 434.00 | 434.00 | 400.00 | 417.00 | 374.42 | 6,970 |
| 2021-11-01 | 434.00 | 434.00 | 413.00 | 423.00 | 379.81 | 23,491 |
| 2021-10-29 | 411.80 | 424.25 | 411.80 | 415.00 | 372.62 | 21,442 |
| 2021-10-28 | 422.00 | 427.06 | 407.46 | 416.00 | 373.52 | 16,740 |
| 2021-10-27 | 416.00 | 427.90 | 400.00 | 419.00 | 370.37 | 29,565 |
| 2021-10-26 | 420.00 | 427.90 | 410.00 | 420.00 | 371.25 | 26,477 |
| 2021-10-25 | 420.00 | 427.60 | 415.46 | 425.00 | 375.67 | 28,127 |
| 2021-10-22 | 420.00 | 425.50 | 400.00 | 416.00 | 367.72 | 101,513 |
| 2021-10-21 | 420.00 | 428.70 | 420.00 | 428.00 | 378.33 | 13,679 |
| 2021-10-20 | 420.00 | 428.70 | 420.00 | 428.00 | 378.33 | 671 |
← NewerPage 21 of 21 · 1,257 trading days
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.