FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 279.00 | 280.00 | 273.50 | 280.00 | 275.34 | 11,977 |
| 2026-01-29 | 272.00 | 280.00 | 272.00 | 278.00 | 273.37 | 41,316 |
| 2026-01-28 | 273.00 | 280.00 | 266.50 | 277.00 | 272.39 | 50,650 |
| 2026-01-27 | 270.00 | 279.00 | 266.51 | 272.50 | 267.97 | 120,130 |
| 2026-01-26 | 278.00 | 279.00 | 267.75 | 271.00 | 266.49 | 75,828 |
| 2026-01-23 | 265.00 | 272.50 | 265.00 | 270.00 | 265.51 | 121,292 |
| 2026-01-22 | 270.00 | 280.00 | 269.31 | 274.00 | 269.44 | 66,928 |
| 2026-01-21 | 266.00 | 279.00 | 266.00 | 266.00 | 261.57 | 27,367 |
| 2026-01-20 | 275.00 | 279.00 | 266.00 | 268.00 | 263.54 | 40,557 |
| 2026-01-19 | 273.00 | 286.00 | 265.31 | 269.50 | 265.02 | 160,528 |
| 2026-01-16 | 279.00 | 279.00 | 272.00 | 274.50 | 269.93 | 27,478 |
| 2026-01-15 | 271.00 | 286.00 | 270.00 | 270.00 | 265.51 | 68,274 |
| 2026-01-14 | 275.00 | 275.67 | 270.00 | 270.00 | 265.51 | 52,215 |
| 2026-01-13 | 275.00 | 285.00 | 270.00 | 272.50 | 267.97 | 75,295 |
| 2026-01-12 | 282.00 | 286.00 | 271.13 | 275.00 | 270.42 | 94,090 |
| 2026-01-09 | 283.00 | 285.00 | 271.96 | 274.50 | 269.93 | 235,683 |
| 2026-01-08 | 275.00 | 285.00 | 271.00 | 278.00 | 273.37 | 20,261 |
| 2026-01-07 | 282.00 | 284.00 | 274.00 | 274.00 | 269.44 | 104,149 |
| 2026-01-06 | 272.00 | 281.00 | 272.00 | 281.00 | 276.32 | 77,031 |
| 2026-01-05 | 280.00 | 289.00 | 272.00 | 275.00 | 270.42 | 92,547 |
| 2026-01-02 | 279.00 | 289.00 | 275.70 | 284.00 | 279.27 | 15,200 |
| 2025-12-31 | 284.00 | 284.00 | 275.00 | 278.50 | 273.87 | 9,998 |
| 2025-12-30 | 289.00 | 289.00 | 275.65 | 279.00 | 274.36 | 3,688 |
| 2025-12-29 | 280.00 | 289.00 | 271.00 | 276.50 | 271.90 | 8,233 |
| 2025-12-24 | 287.00 | 289.00 | 273.55 | 280.00 | 275.34 | 5,904 |
| 2025-12-23 | 276.00 | 289.00 | 272.85 | 275.50 | 270.92 | 645,638 |
| 2025-12-22 | 271.00 | 289.00 | 271.00 | 271.00 | 266.49 | 1,035,709 |
| 2025-12-19 | 275.00 | 280.00 | 270.00 | 270.00 | 265.51 | 78,516 |
| 2025-12-18 | 278.74 | 290.00 | 276.00 | 279.50 | 274.85 | 22,978 |
| 2025-12-17 | 282.00 | 286.00 | 279.00 | 279.50 | 274.85 | 12,292 |
| 2025-12-16 | 292.00 | 293.00 | 276.00 | 282.50 | 277.80 | 36,007 |
| 2025-12-15 | 292.00 | 292.00 | 276.00 | 284.00 | 279.27 | 35,091 |
| 2025-12-12 | 280.00 | 291.84 | 275.05 | 279.00 | 274.36 | 53,493 |
| 2025-12-11 | 281.00 | 292.00 | 277.10 | 280.00 | 275.34 | 61,161 |
| 2025-12-10 | 282.00 | 293.00 | 281.50 | 290.00 | 285.17 | 39,429 |
| 2025-12-09 | 292.00 | 293.00 | 282.00 | 282.00 | 277.31 | 19,859 |
| 2025-12-08 | 291.24 | 291.24 | 284.42 | 287.50 | 282.72 | 19,785 |
| 2025-12-05 | 283.00 | 291.50 | 281.55 | 286.50 | 281.73 | 22,289 |
| 2025-12-04 | 290.00 | 293.00 | 284.00 | 288.00 | 283.21 | 5,204 |
| 2025-12-03 | 290.00 | 293.00 | 283.00 | 288.00 | 283.21 | 13,576 |
| 2025-12-02 | 293.00 | 293.00 | 283.00 | 288.00 | 283.21 | 41,443 |
| 2025-12-01 | 284.00 | 292.00 | 282.00 | 284.00 | 279.27 | 19,126 |
| 2025-11-28 | 292.00 | 292.00 | 284.00 | 287.00 | 282.22 | 124,726 |
| 2025-11-27 | 292.00 | 292.00 | 282.00 | 292.00 | 287.14 | 43,663 |
| 2025-11-26 | 285.00 | 299.00 | 284.94 | 290.00 | 285.17 | 47,179 |
| 2025-11-25 | 289.00 | 292.00 | 285.00 | 292.00 | 287.14 | 48,788 |
| 2025-11-24 | 295.00 | 300.00 | 283.00 | 283.00 | 278.29 | 90,190 |
| 2025-11-21 | 294.00 | 298.00 | 283.48 | 292.00 | 287.14 | 37,048 |
| 2025-11-20 | 296.00 | 314.00 | 286.35 | 288.00 | 283.21 | 78,669 |
| 2025-11-19 | 298.00 | 309.00 | 296.00 | 296.00 | 291.07 | 42,035 |
| 2025-11-18 | 302.00 | 310.00 | 292.00 | 301.00 | 295.99 | 62,730 |
| 2025-11-17 | 309.00 | 310.00 | 295.00 | 295.00 | 290.09 | 32,847 |
| 2025-11-14 | 306.00 | 310.00 | 304.00 | 304.00 | 298.94 | 45,765 |
| 2025-11-13 | 310.00 | 320.00 | 302.25 | 312.50 | 307.30 | 45,799 |
| 2025-11-12 | 309.00 | 314.00 | 302.00 | 314.00 | 308.77 | 36,602 |
| 2025-11-11 | 300.00 | 310.00 | 294.57 | 303.00 | 297.96 | 708,655 |
| 2025-11-10 | 295.00 | 300.00 | 282.00 | 300.00 | 295.01 | 60,207 |
| 2025-11-07 | 294.00 | 295.00 | 282.00 | 290.00 | 285.17 | 66,792 |
| 2025-11-06 | 288.00 | 295.00 | 282.48 | 295.00 | 290.09 | 35,329 |
| 2025-11-05 | 285.00 | 295.00 | 279.00 | 284.50 | 279.77 | 71,238 |
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.