FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 310.00 | 319.23 | 295.00 | 307.00 | 294.68 | 127,764 |
| 2024-11-21 | 359.00 | 369.00 | 316.00 | 320.00 | 307.16 | 29,410 |
| 2024-11-20 | 341.00 | 359.00 | 341.00 | 358.00 | 343.63 | 24,681 |
| 2024-11-19 | 341.00 | 360.00 | 340.00 | 340.00 | 326.36 | 31,323 |
| 2024-11-18 | 360.00 | 360.20 | 341.00 | 346.00 | 332.11 | 7,508 |
| 2024-11-15 | 360.00 | 360.00 | 347.65 | 358.00 | 343.63 | 18,430 |
| 2024-11-14 | 340.00 | 365.00 | 340.00 | 340.00 | 326.36 | 6,792 |
| 2024-11-13 | 341.00 | 359.00 | 341.00 | 353.00 | 338.83 | 38,285 |
| 2024-11-12 | 360.00 | 365.00 | 346.00 | 360.00 | 345.55 | 44,327 |
| 2024-11-11 | 374.00 | 374.00 | 350.00 | 354.00 | 339.79 | 116,186 |
| 2024-11-08 | 355.00 | 373.00 | 341.00 | 363.00 | 348.43 | 99,831 |
| 2024-11-07 | 357.00 | 375.00 | 347.11 | 354.00 | 339.79 | 24,294 |
| 2024-11-06 | 368.00 | 369.00 | 348.30 | 355.00 | 340.75 | 105,058 |
| 2024-11-05 | 370.00 | 375.00 | 351.00 | 354.00 | 339.79 | 70,504 |
| 2024-11-04 | 350.00 | 370.00 | 332.00 | 370.00 | 355.15 | 56,970 |
| 2024-11-01 | 337.00 | 352.00 | 321.00 | 352.00 | 337.87 | 78,777 |
| 2024-10-31 | 333.00 | 349.00 | 323.76 | 333.00 | 319.64 | 43,979 |
| 2024-10-30 | 308.00 | 349.00 | 298.25 | 335.00 | 321.56 | 230,838 |
| 2024-10-29 | 300.00 | 315.00 | 295.50 | 304.00 | 291.80 | 102,555 |
| 2024-10-28 | 304.00 | 314.00 | 299.38 | 300.00 | 287.96 | 120,123 |
| 2024-10-25 | 296.00 | 308.00 | 295.00 | 299.00 | 287.00 | 83,372 |
| 2024-10-24 | 305.00 | 310.00 | 293.55 | 296.00 | 284.12 | 67,862 |
| 2024-10-23 | 310.00 | 320.00 | 305.00 | 314.00 | 294.12 | 61,130 |
| 2024-10-22 | 307.00 | 319.00 | 307.00 | 307.00 | 287.57 | 84,088 |
| 2024-10-21 | 312.00 | 325.00 | 312.00 | 320.00 | 299.74 | 44,082 |
| 2024-10-18 | 322.00 | 322.00 | 312.00 | 312.00 | 292.25 | 62,444 |
| 2024-10-17 | 322.00 | 322.00 | 310.48 | 316.00 | 296.00 | 33,097 |
| 2024-10-16 | 323.00 | 323.00 | 308.00 | 320.00 | 299.74 | 142,367 |
| 2024-10-15 | 307.00 | 323.00 | 300.00 | 317.00 | 296.93 | 177,258 |
| 2024-10-14 | 308.00 | 322.00 | 300.00 | 308.00 | 288.50 | 72,344 |
| 2024-10-11 | 320.00 | 320.00 | 300.00 | 310.00 | 290.38 | 80,393 |
| 2024-10-10 | 316.00 | 320.39 | 292.00 | 316.00 | 296.00 | 328,189 |
| 2024-10-09 | 335.00 | 335.00 | 320.25 | 335.00 | 313.79 | 39,937 |
| 2024-10-08 | 321.00 | 328.92 | 319.04 | 325.50 | 304.90 | 23,275 |
| 2024-10-07 | 323.00 | 335.00 | 320.00 | 335.00 | 313.79 | 68,493 |
| 2024-10-04 | 320.00 | 330.00 | 310.00 | 328.00 | 307.24 | 59,438 |
| 2024-10-03 | 315.00 | 323.00 | 303.00 | 320.00 | 299.74 | 72,485 |
| 2024-10-02 | 311.00 | 323.00 | 290.00 | 311.00 | 291.31 | 77,533 |
| 2024-10-01 | 323.00 | 323.00 | 314.00 | 318.00 | 297.87 | 49,234 |
| 2024-09-30 | 330.00 | 330.00 | 316.02 | 318.50 | 298.34 | 23,095 |
| 2024-09-27 | 322.00 | 330.00 | 319.65 | 330.00 | 309.11 | 53,821 |
| 2024-09-26 | 330.00 | 330.00 | 318.50 | 330.00 | 309.11 | 9,178 |
| 2024-09-25 | 329.00 | 330.00 | 318.33 | 321.50 | 301.15 | 27,468 |
| 2024-09-24 | 329.00 | 329.02 | 317.50 | 320.50 | 300.21 | 33,875 |
| 2024-09-23 | 329.00 | 329.00 | 315.56 | 321.50 | 301.15 | 15,286 |
| 2024-09-20 | 336.00 | 337.00 | 317.50 | 317.50 | 297.40 | 44,305 |
| 2024-09-19 | 330.00 | 336.00 | 321.00 | 330.00 | 309.11 | 20,998 |
| 2024-09-18 | 330.00 | 331.02 | 322.00 | 322.00 | 301.62 | 14,770 |
| 2024-09-17 | 318.00 | 339.00 | 316.52 | 330.00 | 309.11 | 46,922 |
| 2024-09-16 | 325.00 | 341.00 | 311.60 | 321.00 | 300.68 | 48,683 |
| 2024-09-13 | 337.00 | 337.00 | 321.00 | 328.00 | 307.24 | 32,956 |
| 2024-09-12 | 330.00 | 342.00 | 326.00 | 332.00 | 310.98 | 26,915 |
| 2024-09-11 | 331.00 | 341.30 | 326.00 | 340.00 | 318.48 | 23,035 |
| 2024-09-10 | 330.00 | 341.40 | 322.26 | 339.00 | 317.54 | 67,182 |
| 2024-09-09 | 336.55 | 343.05 | 330.00 | 334.50 | 313.33 | 21,124 |
| 2024-09-06 | 350.00 | 354.25 | 340.00 | 351.00 | 328.78 | 33,699 |
| 2024-09-05 | 357.00 | 365.00 | 352.30 | 353.00 | 330.65 | 9,102 |
| 2024-09-04 | 365.00 | 365.00 | 358.19 | 365.00 | 341.89 | 23,369 |
| 2024-09-03 | 362.00 | 363.00 | 357.00 | 357.00 | 334.40 | 22,954 |
| 2024-09-02 | 360.00 | 360.74 | 353.00 | 359.00 | 336.27 | 28,627 |
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.