FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 295.00 | 295.00 | 285.25 | 287.50 | 282.72 | 46,849 |
| 2025-11-03 | 290.00 | 307.00 | 285.25 | 295.00 | 290.09 | 40,549 |
| 2025-10-31 | 300.00 | 300.00 | 290.00 | 295.00 | 290.09 | 22,897 |
| 2025-10-30 | 291.00 | 307.00 | 285.00 | 285.00 | 280.26 | 45,685 |
| 2025-10-29 | 291.00 | 308.00 | 291.00 | 299.00 | 288.75 | 7,568 |
| 2025-10-28 | 300.00 | 307.00 | 293.35 | 295.00 | 284.89 | 96,653 |
| 2025-10-27 | 290.00 | 300.00 | 290.00 | 296.50 | 286.34 | 25,015 |
| 2025-10-24 | 311.00 | 312.00 | 292.00 | 300.00 | 289.72 | 120,802 |
| 2025-10-23 | 300.00 | 311.00 | 295.00 | 300.00 | 289.72 | 48,118 |
| 2025-10-22 | 302.00 | 311.00 | 296.00 | 300.00 | 289.72 | 56,614 |
| 2025-10-21 | 295.00 | 311.00 | 292.57 | 303.00 | 292.62 | 13,207 |
| 2025-10-20 | 300.00 | 312.00 | 295.00 | 297.50 | 287.30 | 57,509 |
| 2025-10-17 | 296.00 | 311.00 | 295.00 | 299.50 | 289.24 | 570,597 |
| 2025-10-16 | 295.00 | 312.00 | 295.00 | 303.50 | 293.10 | 15,137 |
| 2025-10-15 | 296.00 | 305.00 | 295.00 | 295.00 | 284.89 | 40,007 |
| 2025-10-14 | 302.00 | 310.00 | 296.00 | 296.00 | 285.86 | 15,224 |
| 2025-10-13 | 302.00 | 311.00 | 297.51 | 302.00 | 291.65 | 15,154 |
| 2025-10-10 | 301.00 | 314.00 | 297.59 | 304.00 | 293.58 | 42,355 |
| 2025-10-09 | 314.00 | 314.00 | 296.00 | 307.50 | 296.96 | 5,095 |
| 2025-10-08 | 300.00 | 314.00 | 295.00 | 303.00 | 292.62 | 1,031,587 |
| 2025-10-07 | 296.00 | 308.00 | 295.00 | 298.00 | 287.79 | 598,475 |
| 2025-10-06 | 300.00 | 310.00 | 295.00 | 295.00 | 284.89 | 38,764 |
| 2025-10-03 | 294.42 | 309.00 | 291.00 | 302.50 | 292.13 | 65,168 |
| 2025-10-02 | 307.00 | 309.00 | 296.00 | 307.00 | 296.48 | 14,998 |
| 2025-10-01 | 305.00 | 305.00 | 299.93 | 305.00 | 294.55 | 22,883 |
| 2025-09-30 | 301.00 | 309.00 | 299.25 | 303.00 | 292.62 | 18,236 |
| 2025-09-29 | 301.00 | 310.00 | 295.80 | 303.00 | 292.62 | 90,783 |
| 2025-09-26 | 294.00 | 308.00 | 293.13 | 294.00 | 283.92 | 9,886 |
| 2025-09-25 | 306.00 | 309.00 | 295.00 | 295.00 | 284.89 | 13,915 |
| 2025-09-24 | 300.00 | 304.00 | 292.21 | 304.00 | 293.58 | 28,276 |
| 2025-09-23 | 300.00 | 305.00 | 292.25 | 296.00 | 285.86 | 34,878 |
| 2025-09-22 | 296.00 | 311.00 | 291.35 | 296.50 | 286.34 | 97,608 |
| 2025-09-19 | 305.00 | 315.00 | 300.00 | 300.00 | 289.72 | 36,925 |
| 2025-09-18 | 310.00 | 315.00 | 296.00 | 310.00 | 299.38 | 48,855 |
| 2025-09-17 | 314.00 | 314.81 | 299.23 | 314.00 | 303.24 | 33,662 |
| 2025-09-16 | 304.00 | 307.15 | 291.00 | 304.00 | 293.58 | 59,314 |
| 2025-09-15 | 302.00 | 309.00 | 291.00 | 302.00 | 291.65 | 35,257 |
| 2025-09-12 | 291.00 | 309.00 | 291.00 | 300.00 | 289.72 | 17,310 |
| 2025-09-11 | 308.00 | 308.00 | 291.00 | 308.00 | 297.45 | 20,061 |
| 2025-09-10 | 306.00 | 309.00 | 298.25 | 306.00 | 295.51 | 40,788 |
| 2025-09-09 | 297.00 | 314.00 | 296.00 | 297.00 | 286.82 | 51,360 |
| 2025-09-08 | 304.45 | 314.00 | 301.00 | 307.50 | 296.96 | 31,818 |
| 2025-09-05 | 303.12 | 308.00 | 300.18 | 302.50 | 292.13 | 11,300 |
| 2025-09-04 | 310.00 | 314.00 | 300.00 | 310.00 | 299.38 | 53,931 |
| 2025-09-03 | 315.00 | 315.00 | 303.16 | 315.00 | 304.21 | 4,744 |
| 2025-09-02 | 310.00 | 310.00 | 298.15 | 310.00 | 299.38 | 32,530 |
| 2025-09-01 | 308.00 | 310.00 | 299.00 | 310.00 | 299.38 | 33,930 |
| 2025-08-29 | 310.00 | 310.00 | 299.39 | 308.00 | 297.45 | 104,131 |
| 2025-08-28 | 303.00 | 305.00 | 296.00 | 305.00 | 294.55 | 32,499 |
| 2025-08-27 | 305.00 | 305.00 | 289.16 | 305.00 | 294.55 | 31,458 |
| 2025-08-26 | 300.00 | 300.00 | 286.00 | 286.00 | 276.20 | 14,920 |
| 2025-08-22 | 296.00 | 300.00 | 286.00 | 297.00 | 286.82 | 44,581 |
| 2025-08-21 | 287.00 | 295.34 | 275.00 | 292.00 | 281.99 | 141,504 |
| 2025-08-20 | 285.00 | 308.00 | 275.00 | 282.00 | 272.34 | 98,443 |
| 2025-08-19 | 295.00 | 309.00 | 289.50 | 289.50 | 279.58 | 66,543 |
| 2025-08-18 | 300.00 | 319.00 | 291.00 | 294.50 | 284.41 | 43,862 |
| 2025-08-15 | 306.00 | 314.00 | 301.65 | 309.50 | 298.89 | 24,155 |
| 2025-08-14 | 312.00 | 320.00 | 303.18 | 312.50 | 301.79 | 9,884 |
| 2025-08-13 | 300.00 | 312.50 | 300.00 | 312.50 | 301.79 | 11,167 |
| 2025-08-12 | 310.00 | 320.00 | 301.45 | 310.00 | 299.38 | 29,981 |
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.