FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 290.00 | 302.00 | 286.00 | 290.00 | 280.06 | 29,143 |
| 2025-05-15 | 290.00 | 302.00 | 286.00 | 290.00 | 280.06 | 10,771 |
| 2025-05-14 | 297.00 | 302.00 | 289.77 | 293.00 | 282.96 | 18,036 |
| 2025-05-13 | 292.00 | 303.00 | 290.00 | 290.00 | 280.06 | 30,245 |
| 2025-05-12 | 290.00 | 298.00 | 285.00 | 285.00 | 275.23 | 21,688 |
| 2025-05-09 | 290.00 | 302.00 | 288.75 | 290.00 | 280.06 | 19,986 |
| 2025-05-08 | 292.00 | 297.11 | 292.00 | 292.00 | 281.99 | 14,826 |
| 2025-05-07 | 290.00 | 302.00 | 290.00 | 290.00 | 280.06 | 9,479 |
| 2025-05-06 | 295.00 | 302.00 | 290.00 | 291.00 | 281.03 | 28,649 |
| 2025-05-02 | 300.00 | 300.00 | 280.00 | 300.00 | 289.72 | 18,302 |
| 2025-05-01 | 299.00 | 299.00 | 287.10 | 292.00 | 281.99 | 22,181 |
| 2025-04-30 | 289.00 | 299.00 | 285.50 | 289.00 | 279.10 | 13,787 |
| 2025-04-29 | 300.00 | 300.00 | 287.00 | 292.00 | 281.99 | 38,782 |
| 2025-04-28 | 299.00 | 299.00 | 280.00 | 299.00 | 288.75 | 17,600 |
| 2025-04-25 | 303.00 | 303.00 | 280.00 | 298.00 | 287.79 | 73,909 |
| 2025-04-24 | 286.00 | 302.00 | 286.00 | 299.00 | 288.75 | 136,811 |
| 2025-04-23 | 287.00 | 294.00 | 285.40 | 292.50 | 282.48 | 34,742 |
| 2025-04-22 | 283.00 | 299.00 | 283.00 | 286.00 | 276.20 | 508,521 |
| 2025-04-17 | 285.00 | 299.00 | 284.35 | 292.00 | 281.99 | 21,925 |
| 2025-04-16 | 291.00 | 299.00 | 285.00 | 292.00 | 281.99 | 10,395 |
| 2025-04-15 | 285.00 | 300.00 | 281.90 | 285.00 | 275.23 | 21,546 |
| 2025-04-14 | 280.00 | 299.00 | 280.00 | 280.00 | 270.40 | 35,456 |
| 2025-04-11 | 280.00 | 300.00 | 280.00 | 281.00 | 271.37 | 30,547 |
| 2025-04-10 | 291.00 | 296.56 | 280.00 | 280.00 | 270.40 | 46,599 |
| 2025-04-09 | 281.00 | 294.00 | 272.60 | 280.00 | 270.40 | 38,406 |
| 2025-04-08 | 283.00 | 292.00 | 274.00 | 280.00 | 270.40 | 64,559 |
| 2025-04-07 | 284.00 | 289.75 | 278.00 | 285.00 | 275.23 | 43,331 |
| 2025-04-04 | 290.00 | 293.50 | 280.00 | 290.00 | 280.06 | 355,918 |
| 2025-04-03 | 291.00 | 299.00 | 290.00 | 294.00 | 283.92 | 34,981 |
| 2025-04-02 | 294.00 | 296.00 | 282.00 | 292.00 | 281.99 | 24,833 |
| 2025-04-01 | 289.00 | 295.00 | 286.00 | 286.00 | 276.20 | 84,053 |
| 2025-03-31 | 294.00 | 295.00 | 286.00 | 295.00 | 284.89 | 34,791 |
| 2025-03-28 | 288.00 | 296.00 | 286.00 | 288.00 | 278.13 | 88,475 |
| 2025-03-27 | 296.00 | 296.00 | 283.00 | 294.00 | 283.92 | 14,554 |
| 2025-03-26 | 290.00 | 296.00 | 282.00 | 290.00 | 280.06 | 63,759 |
| 2025-03-25 | 285.00 | 296.00 | 285.00 | 285.00 | 275.23 | 49,564 |
| 2025-03-24 | 292.00 | 297.00 | 280.00 | 297.00 | 286.82 | 43,345 |
| 2025-03-21 | 297.00 | 297.00 | 285.00 | 297.00 | 286.82 | 23,707 |
| 2025-03-20 | 290.00 | 294.00 | 286.00 | 286.00 | 276.20 | 116,308 |
| 2025-03-19 | 290.00 | 296.00 | 280.00 | 290.00 | 278.36 | 204,716 |
| 2025-03-18 | 290.00 | 296.00 | 280.00 | 284.00 | 272.60 | 90,010 |
| 2025-03-17 | 297.00 | 297.00 | 286.55 | 288.00 | 276.44 | 38,447 |
| 2025-03-14 | 300.00 | 307.40 | 292.54 | 297.00 | 285.08 | 74,203 |
| 2025-03-13 | 296.00 | 301.00 | 292.20 | 301.00 | 288.92 | 26,507 |
| 2025-03-12 | 296.00 | 301.00 | 296.00 | 296.00 | 284.12 | 8,862 |
| 2025-03-11 | 299.00 | 303.35 | 296.00 | 303.00 | 290.84 | 57,771 |
| 2025-03-10 | 301.00 | 317.00 | 292.17 | 299.00 | 287.00 | 58,618 |
| 2025-03-07 | 314.00 | 317.00 | 304.00 | 312.00 | 299.48 | 17,433 |
| 2025-03-06 | 301.00 | 317.00 | 301.00 | 301.00 | 288.92 | 57,988 |
| 2025-03-05 | 303.00 | 307.90 | 300.00 | 300.00 | 287.96 | 67,525 |
| 2025-03-04 | 313.00 | 313.00 | 296.74 | 302.00 | 289.88 | 19,959 |
| 2025-03-03 | 300.00 | 314.00 | 299.00 | 307.00 | 294.68 | 80,704 |
| 2025-02-28 | 306.00 | 317.00 | 299.00 | 299.00 | 287.00 | 33,955 |
| 2025-02-27 | 312.05 | 312.05 | 306.22 | 311.50 | 299.00 | 13,934 |
| 2025-02-26 | 312.00 | 313.00 | 305.84 | 309.00 | 296.60 | 5,660 |
| 2025-02-25 | 309.00 | 320.00 | 305.00 | 305.00 | 292.76 | 31,704 |
| 2025-02-24 | 320.00 | 320.00 | 310.65 | 314.50 | 301.88 | 13,426 |
| 2025-02-21 | 319.00 | 320.00 | 312.65 | 314.50 | 301.88 | 11,899 |
| 2025-02-20 | 309.10 | 319.00 | 309.00 | 314.00 | 301.40 | 6,720 |
| 2025-02-19 | 314.00 | 319.00 | 310.00 | 310.00 | 297.56 | 24,606 |
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.