FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 312.00 | 317.40 | 311.51 | 312.00 | 299.48 | 51,630 |
| 2025-02-17 | 315.00 | 319.00 | 309.00 | 315.00 | 302.36 | 100,333 |
| 2025-02-14 | 314.00 | 319.00 | 308.55 | 313.00 | 300.44 | 21,565 |
| 2025-02-13 | 310.00 | 311.50 | 308.75 | 310.00 | 297.56 | 105,467 |
| 2025-02-12 | 310.00 | 314.00 | 308.76 | 310.00 | 297.56 | 8,168 |
| 2025-02-11 | 310.00 | 315.00 | 307.85 | 308.00 | 295.64 | 26,797 |
| 2025-02-10 | 315.00 | 315.00 | 306.00 | 310.00 | 297.56 | 37,474 |
| 2025-02-07 | 310.00 | 314.00 | 304.00 | 310.00 | 297.56 | 49,063 |
| 2025-02-06 | 306.00 | 314.00 | 305.00 | 306.00 | 293.72 | 30,120 |
| 2025-02-05 | 304.00 | 315.00 | 304.00 | 304.00 | 291.80 | 27,910 |
| 2025-02-04 | 307.00 | 311.76 | 304.00 | 309.00 | 296.60 | 10,182 |
| 2025-02-03 | 305.00 | 311.12 | 304.00 | 304.00 | 291.80 | 60,547 |
| 2025-01-31 | 304.00 | 314.00 | 304.00 | 304.00 | 291.80 | 34,637 |
| 2025-01-30 | 310.00 | 314.00 | 304.00 | 314.00 | 301.40 | 24,921 |
| 2025-01-29 | 304.00 | 308.60 | 304.00 | 304.00 | 291.80 | 19,000 |
| 2025-01-28 | 310.00 | 310.00 | 304.99 | 310.00 | 297.56 | 9,558 |
| 2025-01-27 | 301.00 | 310.00 | 301.00 | 310.00 | 297.56 | 21,818 |
| 2025-01-24 | 309.00 | 309.00 | 300.00 | 300.00 | 287.96 | 44,016 |
| 2025-01-23 | 310.00 | 310.00 | 300.00 | 308.00 | 295.64 | 49,174 |
| 2025-01-22 | 310.00 | 310.00 | 300.00 | 310.00 | 297.56 | 11,199 |
| 2025-01-21 | 300.00 | 309.00 | 298.69 | 304.00 | 291.80 | 97,351 |
| 2025-01-20 | 299.00 | 310.05 | 292.03 | 294.00 | 282.20 | 181,039 |
| 2025-01-17 | 290.00 | 299.00 | 290.00 | 298.00 | 286.04 | 43,544 |
| 2025-01-16 | 304.00 | 304.00 | 290.00 | 297.00 | 285.08 | 27,289 |
| 2025-01-15 | 299.00 | 299.35 | 289.00 | 290.00 | 278.36 | 30,046 |
| 2025-01-14 | 300.00 | 304.00 | 285.00 | 300.00 | 287.96 | 65,043 |
| 2025-01-13 | 305.00 | 307.00 | 295.00 | 298.00 | 286.04 | 25,087 |
| 2025-01-10 | 301.00 | 309.00 | 300.00 | 304.00 | 291.80 | 55,548 |
| 2025-01-09 | 310.00 | 310.00 | 301.00 | 308.00 | 295.64 | 19,381 |
| 2025-01-08 | 308.00 | 313.80 | 307.68 | 308.00 | 295.64 | 17,450 |
| 2025-01-07 | 312.00 | 319.00 | 309.00 | 314.00 | 301.40 | 32,374 |
| 2025-01-06 | 309.00 | 318.35 | 307.00 | 309.00 | 296.60 | 50,213 |
| 2025-01-03 | 305.00 | 319.00 | 305.00 | 305.00 | 292.76 | 2,546 |
| 2025-01-02 | 318.00 | 319.00 | 310.00 | 310.00 | 297.56 | 18,183 |
| 2024-12-31 | 318.00 | 319.00 | 309.25 | 318.00 | 305.24 | 1,928 |
| 2024-12-30 | 320.00 | 320.00 | 307.80 | 320.00 | 307.16 | 17,563 |
| 2024-12-27 | 305.00 | 320.00 | 305.00 | 320.00 | 307.16 | 11,762 |
| 2024-12-24 | 311.00 | 320.00 | 310.00 | 316.00 | 303.32 | 9,832 |
| 2024-12-23 | 315.00 | 320.08 | 310.00 | 315.00 | 302.36 | 10,734 |
| 2024-12-20 | 311.00 | 322.00 | 311.00 | 313.00 | 300.44 | 14,678 |
| 2024-12-19 | 314.00 | 322.00 | 311.00 | 314.00 | 301.40 | 21,958 |
| 2024-12-18 | 312.00 | 318.44 | 312.00 | 312.00 | 299.48 | 10,683 |
| 2024-12-17 | 316.00 | 329.00 | 310.00 | 316.00 | 303.32 | 47,193 |
| 2024-12-16 | 321.00 | 330.00 | 316.00 | 325.00 | 311.96 | 37,252 |
| 2024-12-13 | 322.00 | 330.00 | 322.00 | 322.00 | 309.08 | 22,084 |
| 2024-12-12 | 336.00 | 339.00 | 321.00 | 324.00 | 311.00 | 52,740 |
| 2024-12-11 | 330.00 | 332.70 | 321.00 | 327.00 | 313.88 | 17,050 |
| 2024-12-10 | 326.40 | 334.95 | 326.40 | 330.00 | 316.76 | 43,700 |
| 2024-12-09 | 339.00 | 340.00 | 325.25 | 340.00 | 326.36 | 68,311 |
| 2024-12-06 | 326.00 | 340.00 | 326.00 | 326.00 | 312.92 | 12,441 |
| 2024-12-05 | 333.80 | 340.00 | 326.66 | 330.50 | 317.24 | 22,128 |
| 2024-12-04 | 336.00 | 338.00 | 325.80 | 338.00 | 324.44 | 19,624 |
| 2024-12-03 | 329.00 | 335.75 | 323.55 | 332.00 | 318.68 | 47,872 |
| 2024-12-02 | 324.00 | 330.00 | 311.00 | 318.00 | 305.24 | 31,754 |
| 2024-11-29 | 318.00 | 320.00 | 310.41 | 316.00 | 303.32 | 26,683 |
| 2024-11-28 | 315.00 | 318.00 | 308.78 | 311.00 | 298.52 | 21,439 |
| 2024-11-27 | 314.00 | 316.00 | 306.00 | 310.00 | 297.56 | 43,831 |
| 2024-11-26 | 314.00 | 314.00 | 301.00 | 307.00 | 294.68 | 34,093 |
| 2024-11-25 | 306.00 | 314.00 | 296.36 | 306.00 | 293.72 | 58,919 |
| 2024-11-22 | 310.00 | 319.23 | 295.00 | 307.00 | 294.68 | 127,764 |
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.