FW Thorpe PLC historical data

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

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
2021-10-19	430.00	430.00	415.00	428.00	378.33	56,442
2021-10-18	416.75	425.00	410.00	425.00	375.67	12,748
2021-10-15	426.00	426.00	404.34	426.00	376.56	45,785

← NewerPage 21 of 22 · 1,261 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.