FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 320.00 | 320.00 | 310.00 | 320.00 | 309.03 | 5,309 |
| 2025-08-08 | 320.00 | 334.00 | 311.11 | 320.00 | 309.03 | 22,761 |
| 2025-08-07 | 315.00 | 334.00 | 315.00 | 320.00 | 309.03 | 22,604 |
| 2025-08-06 | 317.00 | 333.15 | 316.00 | 316.00 | 305.17 | 12,840 |
| 2025-08-05 | 320.00 | 329.50 | 317.00 | 317.00 | 306.14 | 36,653 |
| 2025-08-04 | 330.00 | 350.00 | 323.00 | 333.00 | 321.59 | 22,787 |
| 2025-08-01 | 334.00 | 349.00 | 331.00 | 334.00 | 322.55 | 22,683 |
| 2025-07-31 | 350.00 | 350.00 | 331.00 | 350.00 | 338.01 | 332,794 |
| 2025-07-30 | 340.00 | 349.00 | 333.77 | 340.00 | 328.35 | 16,337 |
| 2025-07-29 | 336.00 | 349.00 | 333.00 | 342.00 | 330.28 | 65,462 |
| 2025-07-28 | 340.00 | 349.00 | 336.00 | 338.00 | 326.42 | 56,297 |
| 2025-07-25 | 335.00 | 349.00 | 335.00 | 335.00 | 323.52 | 21,780 |
| 2025-07-24 | 350.00 | 350.00 | 333.00 | 340.00 | 328.35 | 13,613 |
| 2025-07-23 | 342.00 | 342.00 | 330.00 | 342.00 | 330.28 | 34,993 |
| 2025-07-22 | 331.00 | 342.00 | 331.00 | 340.00 | 328.35 | 58,816 |
| 2025-07-21 | 333.00 | 349.00 | 330.00 | 342.00 | 330.28 | 22,393 |
| 2025-07-18 | 340.00 | 340.00 | 330.00 | 340.00 | 328.35 | 41,325 |
| 2025-07-17 | 333.00 | 340.00 | 330.00 | 340.00 | 328.35 | 79,921 |
| 2025-07-16 | 340.00 | 349.00 | 330.00 | 340.00 | 328.35 | 15,386 |
| 2025-07-15 | 333.00 | 342.00 | 331.90 | 334.00 | 322.55 | 41,263 |
| 2025-07-14 | 334.00 | 350.00 | 333.31 | 334.00 | 322.55 | 52,196 |
| 2025-07-11 | 330.00 | 349.00 | 330.00 | 340.00 | 328.35 | 41,607 |
| 2025-07-10 | 342.00 | 347.00 | 330.00 | 335.00 | 323.52 | 24,720 |
| 2025-07-09 | 336.00 | 342.00 | 332.00 | 333.00 | 321.59 | 28,153 |
| 2025-07-08 | 331.00 | 342.00 | 331.00 | 331.00 | 319.66 | 65,289 |
| 2025-07-07 | 331.00 | 343.48 | 331.00 | 335.00 | 323.52 | 20,996 |
| 2025-07-04 | 347.00 | 347.00 | 331.77 | 339.00 | 327.38 | 26,972 |
| 2025-07-03 | 330.00 | 340.00 | 330.00 | 331.00 | 319.66 | 73,170 |
| 2025-07-02 | 335.00 | 340.00 | 330.00 | 334.00 | 322.55 | 140,582 |
| 2025-07-01 | 319.00 | 340.00 | 311.00 | 331.50 | 320.14 | 33,329 |
| 2025-06-30 | 323.00 | 330.00 | 318.52 | 320.50 | 309.52 | 19,257 |
| 2025-06-27 | 330.00 | 330.00 | 317.00 | 321.50 | 310.48 | 65,391 |
| 2025-06-26 | 322.00 | 325.00 | 312.00 | 319.00 | 308.07 | 15,939 |
| 2025-06-25 | 314.00 | 322.00 | 296.00 | 320.00 | 309.03 | 64,312 |
| 2025-06-24 | 310.00 | 310.00 | 299.95 | 308.00 | 297.45 | 47,249 |
| 2025-06-23 | 302.00 | 312.00 | 291.00 | 312.00 | 301.31 | 33,395 |
| 2025-06-20 | 300.00 | 310.00 | 296.00 | 300.00 | 289.72 | 38,168 |
| 2025-06-19 | 300.00 | 307.00 | 296.43 | 300.00 | 289.72 | 18,702 |
| 2025-06-18 | 298.00 | 309.00 | 291.55 | 293.00 | 282.96 | 56,312 |
| 2025-06-17 | 295.00 | 309.00 | 292.00 | 295.00 | 284.89 | 599,521 |
| 2025-06-16 | 296.00 | 309.00 | 296.00 | 296.00 | 285.86 | 23,434 |
| 2025-06-13 | 306.92 | 309.00 | 296.26 | 302.50 | 292.13 | 14,250 |
| 2025-06-12 | 309.00 | 309.00 | 296.00 | 302.50 | 292.13 | 22,917 |
| 2025-06-11 | 310.00 | 310.00 | 296.00 | 310.00 | 299.38 | 25,155 |
| 2025-06-10 | 300.00 | 305.00 | 296.00 | 300.00 | 289.72 | 22,276 |
| 2025-06-09 | 307.00 | 307.00 | 296.00 | 307.00 | 296.48 | 36,651 |
| 2025-06-06 | 305.00 | 305.00 | 297.60 | 305.00 | 294.55 | 26,849 |
| 2025-06-05 | 303.88 | 304.55 | 296.00 | 300.00 | 289.72 | 6,050 |
| 2025-06-04 | 301.00 | 309.00 | 297.00 | 300.00 | 289.72 | 37,508 |
| 2025-06-03 | 304.00 | 308.25 | 301.00 | 304.00 | 293.58 | 23,425 |
| 2025-06-02 | 310.00 | 310.00 | 291.00 | 310.00 | 299.38 | 21,417 |
| 2025-05-30 | 300.00 | 308.00 | 293.76 | 308.00 | 297.45 | 62,393 |
| 2025-05-29 | 292.00 | 302.00 | 288.65 | 292.00 | 281.99 | 100,930 |
| 2025-05-28 | 290.00 | 302.00 | 290.00 | 290.00 | 280.06 | 41,592 |
| 2025-05-27 | 299.00 | 302.60 | 290.00 | 290.00 | 280.06 | 31,860 |
| 2025-05-23 | 298.00 | 303.00 | 298.00 | 303.00 | 292.62 | 15,476 |
| 2025-05-22 | 291.00 | 302.00 | 291.00 | 297.00 | 286.82 | 30,312 |
| 2025-05-21 | 290.00 | 302.00 | 290.00 | 297.00 | 286.82 | 21,335 |
| 2025-05-20 | 290.00 | 302.00 | 286.00 | 292.00 | 281.99 | 35,921 |
| 2025-05-19 | 290.00 | 303.00 | 286.00 | 290.00 | 280.06 | 24,259 |
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.