FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 255.00 | 269.00 | 255.00 | 255.00 | 255.00 | 16,528 |
| 2026-04-27 | 255.00 | 269.00 | 253.42 | 260.50 | 260.50 | 46,151 |
| 2026-04-24 | 250.00 | 261.00 | 250.00 | 260.00 | 260.00 | 73,116 |
| 2026-04-23 | 264.00 | 266.00 | 253.50 | 253.50 | 253.50 | 29,686 |
| 2026-04-22 | 259.00 | 264.00 | 252.95 | 264.00 | 264.00 | 72,927 |
| 2026-04-21 | 258.00 | 264.00 | 245.00 | 257.00 | 257.00 | 106,059 |
| 2026-04-20 | 253.00 | 269.00 | 253.00 | 253.00 | 253.00 | 15,129 |
| 2026-04-17 | 269.00 | 269.00 | 251.00 | 266.00 | 266.00 | 24,430 |
| 2026-04-16 | 269.00 | 269.00 | 251.00 | 269.00 | 269.00 | 51,901 |
| 2026-04-15 | 272.00 | 272.00 | 255.00 | 261.00 | 261.00 | 28,456 |
| 2026-04-14 | 268.00 | 270.75 | 265.36 | 268.00 | 268.00 | 49,848 |
| 2026-04-13 | 268.00 | 268.00 | 250.00 | 266.00 | 266.00 | 21,152 |
| 2026-04-10 | 256.00 | 270.00 | 246.34 | 270.00 | 270.00 | 153,492 |
| 2026-04-09 | 259.00 | 259.00 | 245.00 | 245.00 | 245.00 | 22,815 |
| 2026-04-08 | 258.00 | 260.00 | 243.00 | 260.00 | 260.00 | 36,136 |
| 2026-04-07 | 255.00 | 255.00 | 242.00 | 247.00 | 247.00 | 65,863 |
| 2026-04-02 | 244.00 | 255.00 | 241.00 | 254.00 | 254.00 | 145,436 |
| 2026-04-01 | 250.00 | 255.00 | 240.00 | 250.00 | 250.00 | 34,253 |
| 2026-03-31 | 240.00 | 254.00 | 240.00 | 240.00 | 240.00 | 133,754 |
| 2026-03-30 | 255.00 | 255.00 | 240.00 | 241.00 | 241.00 | 118,301 |
| 2026-03-27 | 254.00 | 254.00 | 241.00 | 242.00 | 242.00 | 87,060 |
| 2026-03-26 | 240.00 | 249.00 | 240.00 | 244.00 | 244.00 | 90,204 |
| 2026-03-25 | 248.00 | 258.00 | 243.00 | 243.00 | 243.00 | 56,866 |
| 2026-03-24 | 248.00 | 257.00 | 247.00 | 247.00 | 247.00 | 57,069 |
| 2026-03-23 | 258.00 | 258.00 | 245.00 | 249.00 | 249.00 | 75,140 |
| 2026-03-20 | 249.00 | 257.00 | 245.00 | 245.00 | 245.00 | 30,840 |
| 2026-03-19 | 249.00 | 252.52 | 245.00 | 245.00 | 245.00 | 130,693 |
| 2026-03-18 | 257.00 | 265.00 | 246.00 | 246.00 | 246.00 | 58,912 |
| 2026-03-17 | 257.00 | 259.00 | 247.00 | 251.00 | 251.00 | 1,181,353 |
| 2026-03-16 | 267.00 | 269.00 | 252.00 | 254.00 | 254.00 | 48,979 |
| 2026-03-13 | 274.00 | 274.00 | 251.00 | 251.00 | 251.00 | 62,034 |
| 2026-03-12 | 266.00 | 274.00 | 256.25 | 258.00 | 258.00 | 34,573 |
| 2026-03-11 | 266.00 | 280.00 | 263.54 | 265.00 | 260.59 | 36,220 |
| 2026-03-10 | 280.00 | 280.00 | 266.00 | 266.00 | 261.57 | 92,748 |
| 2026-03-09 | 266.00 | 280.00 | 266.00 | 266.00 | 261.57 | 49,353 |
| 2026-03-06 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 120,158 |
| 2026-03-05 | 275.00 | 280.00 | 267.00 | 268.00 | 263.54 | 43,814 |
| 2026-03-04 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 79,845 |
| 2026-03-03 | 286.00 | 290.00 | 269.00 | 274.00 | 269.44 | 114,903 |
| 2026-03-02 | 295.00 | 295.00 | 273.00 | 290.00 | 285.17 | 120,479 |
| 2026-02-27 | 285.00 | 290.00 | 275.00 | 286.00 | 281.24 | 24,093 |
| 2026-02-26 | 290.00 | 294.00 | 276.00 | 285.00 | 280.26 | 81,353 |
| 2026-02-25 | 295.00 | 295.00 | 280.00 | 280.00 | 275.34 | 60,339 |
| 2026-02-24 | 280.00 | 295.00 | 272.00 | 290.00 | 285.17 | 84,522 |
| 2026-02-23 | 277.83 | 290.00 | 277.83 | 281.50 | 276.82 | 22,262 |
| 2026-02-20 | 285.00 | 285.00 | 276.41 | 281.00 | 276.32 | 59,790 |
| 2026-02-19 | 282.00 | 289.00 | 273.00 | 282.00 | 277.31 | 91,257 |
| 2026-02-18 | 280.00 | 285.00 | 273.00 | 285.00 | 280.26 | 56,348 |
| 2026-02-17 | 276.00 | 287.00 | 276.00 | 276.00 | 271.41 | 43,629 |
| 2026-02-16 | 286.00 | 290.00 | 277.00 | 278.00 | 273.37 | 34,249 |
| 2026-02-13 | 283.00 | 289.00 | 278.00 | 284.00 | 279.27 | 22,055 |
| 2026-02-12 | 288.00 | 288.42 | 280.00 | 286.00 | 281.24 | 40,949 |
| 2026-02-11 | 289.00 | 290.00 | 279.00 | 284.00 | 279.27 | 73,522 |
| 2026-02-10 | 282.00 | 290.00 | 278.00 | 278.00 | 273.37 | 50,503 |
| 2026-02-09 | 290.00 | 290.00 | 276.00 | 280.00 | 275.34 | 84,084 |
| 2026-02-06 | 280.00 | 287.00 | 275.00 | 282.50 | 277.80 | 22,191 |
| 2026-02-05 | 280.00 | 290.00 | 278.00 | 280.00 | 275.34 | 91,729 |
| 2026-02-04 | 290.00 | 290.00 | 276.00 | 290.00 | 285.17 | 5,509 |
| 2026-02-03 | 285.00 | 285.00 | 275.00 | 284.00 | 279.27 | 38,969 |
| 2026-02-02 | 280.00 | 280.00 | 272.00 | 275.00 | 270.42 | 49,762 |
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.