Filtronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 247.50 | 250.00 | 230.00 | 235.00 | 235.00 | 1,255,433 |
| 2026-07-29 | 265.00 | 269.00 | 240.00 | 250.00 | 250.00 | 2,244,063 |
| 2026-07-28 | 262.50 | 275.00 | 260.00 | 263.50 | 263.50 | 2,152,056 |
| 2026-07-27 | 260.00 | 270.00 | 255.50 | 262.00 | 262.00 | 1,214,390 |
| 2026-07-24 | 250.00 | 270.00 | 245.00 | 259.00 | 259.00 | 1,424,046 |
| 2026-07-23 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2,269,655 |
| 2026-07-22 | 250.00 | 260.00 | 245.00 | 253.00 | 253.00 | 1,631,987 |
| 2026-07-21 | 250.00 | 255.00 | 245.00 | 249.00 | 249.00 | 982,074 |
| 2026-07-20 | 250.00 | 255.00 | 240.00 | 247.50 | 247.50 | 1,494,086 |
| 2026-07-17 | 267.50 | 275.00 | 245.00 | 250.00 | 250.00 | 4,861,632 |
| 2026-07-16 | 282.50 | 285.00 | 265.00 | 270.00 | 270.00 | 918,557 |
| 2026-07-15 | 277.50 | 290.00 | 275.00 | 285.00 | 285.00 | 933,384 |
| 2026-07-14 | 277.50 | 285.00 | 270.00 | 279.00 | 279.00 | 864,847 |
| 2026-07-13 | 267.50 | 290.00 | 265.00 | 275.00 | 275.00 | 1,491,317 |
| 2026-07-10 | 260.00 | 276.50 | 250.00 | 272.00 | 272.00 | 1,126,075 |
| 2026-07-09 | 247.50 | 270.00 | 245.00 | 260.00 | 260.00 | 1,488,613 |
| 2026-07-08 | 260.00 | 265.00 | 245.00 | 250.00 | 250.00 | 1,266,533 |
| 2026-07-07 | 267.50 | 280.00 | 246.00 | 257.00 | 257.00 | 2,376,544 |
| 2026-07-06 | 240.00 | 268.00 | 235.00 | 268.00 | 268.00 | 1,239,265 |
| 2026-07-03 | 267.50 | 275.80 | 230.00 | 238.00 | 238.00 | 2,666,387 |
| 2026-07-02 | 285.00 | 290.00 | 255.00 | 268.00 | 268.00 | 1,198,648 |
| 2026-07-01 | 272.50 | 305.00 | 265.00 | 280.00 | 280.00 | 1,665,412 |
| 2026-06-30 | 262.50 | 290.00 | 260.00 | 278.00 | 278.00 | 4,943,658 |
| 2026-06-29 | 232.50 | 250.00 | 210.00 | 250.00 | 250.00 | 5,055,753 |
| 2026-06-26 | 280.00 | 285.00 | 230.00 | 230.00 | 230.00 | 7,405,466 |
| 2026-06-25 | 305.00 | 320.00 | 270.00 | 280.00 | 280.00 | 4,046,688 |
| 2026-06-24 | 340.00 | 355.00 | 290.00 | 310.00 | 310.00 | 3,392,754 |
| 2026-06-23 | 377.50 | 388.00 | 330.00 | 340.00 | 340.00 | 3,785,001 |
| 2026-06-22 | 380.00 | 400.00 | 365.00 | 380.00 | 380.00 | 4,203,775 |
| 2026-06-19 | 372.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1,393,596 |
| 2026-06-18 | 362.50 | 380.00 | 355.00 | 370.00 | 370.00 | 2,052,655 |
| 2026-06-17 | 375.00 | 385.00 | 355.00 | 370.00 | 370.00 | 2,251,399 |
| 2026-06-16 | 330.00 | 385.00 | 330.00 | 376.50 | 376.50 | 5,916,262 |
| 2026-06-15 | 330.00 | 345.00 | 325.00 | 336.50 | 336.50 | 2,681,772 |
| 2026-06-12 | 317.50 | 345.00 | 315.00 | 325.00 | 325.00 | 5,610,741 |
| 2026-06-11 | 310.00 | 340.00 | 305.00 | 310.00 | 310.00 | 4,127,027 |
| 2026-06-10 | 347.50 | 360.00 | 305.00 | 315.00 | 315.00 | 5,841,067 |
| 2026-06-09 | 387.50 | 403.00 | 340.00 | 340.00 | 340.00 | 2,933,994 |
| 2026-06-08 | 365.00 | 391.00 | 345.00 | 390.00 | 390.00 | 3,486,688 |
| 2026-06-05 | 320.00 | 405.00 | 315.00 | 340.00 | 340.00 | 7,302,033 |
| 2026-06-04 | 295.00 | 345.00 | 265.00 | 326.00 | 326.00 | 5,605,432 |
| 2026-06-03 | 365.00 | 370.00 | 287.00 | 287.00 | 287.00 | 6,539,885 |
| 2026-06-02 | 405.00 | 410.00 | 355.00 | 360.00 | 360.00 | 2,774,883 |
| 2026-06-01 | 380.00 | 420.00 | 370.00 | 395.00 | 395.00 | 3,286,531 |
| 2026-05-29 | 387.50 | 395.00 | 360.00 | 390.00 | 390.00 | 2,768,604 |
| 2026-05-28 | 395.00 | 410.00 | 365.00 | 365.00 | 365.00 | 3,372,176 |
| 2026-05-27 | 425.00 | 445.00 | 389.00 | 389.00 | 389.00 | 5,072,601 |
| 2026-05-26 | 377.50 | 420.00 | 365.00 | 410.00 | 410.00 | 4,868,229 |
| 2026-05-22 | 407.50 | 410.00 | 350.00 | 379.00 | 379.00 | 8,182,135 |
| 2026-05-21 | 465.00 | 480.00 | 380.00 | 405.00 | 405.00 | 8,202,672 |
| 2026-05-20 | 452.50 | 470.00 | 440.00 | 469.00 | 469.00 | 9,635,363 |
| 2026-05-19 | 412.50 | 460.00 | 410.00 | 449.50 | 449.50 | 16,305,840 |
| 2026-05-18 | 405.00 | 415.00 | 390.00 | 411.00 | 411.00 | 3,957,986 |
| 2026-05-15 | 400.00 | 411.09 | 383.60 | 405.00 | 405.00 | 3,666,876 |
| 2026-05-14 | 407.50 | 415.00 | 385.00 | 408.00 | 408.00 | 4,747,075 |
| 2026-05-13 | 352.50 | 405.00 | 350.00 | 403.00 | 403.00 | 4,815,125 |
| 2026-05-12 | 372.50 | 380.00 | 355.00 | 358.00 | 358.00 | 5,318,513 |
| 2026-05-11 | 385.00 | 396.00 | 355.00 | 374.50 | 374.50 | 4,705,806 |
| 2026-05-08 | 402.50 | 410.00 | 365.00 | 380.00 | 380.00 | 4,567,951 |
| 2026-05-07 | 347.50 | 420.00 | 340.00 | 405.00 | 405.00 | 11,830,014 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.