FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 300.00 | 310.00 | 294.57 | 303.00 | 297.96 | 708,655 |
| 2025-11-10 | 295.00 | 300.00 | 282.00 | 300.00 | 295.01 | 60,207 |
| 2025-11-07 | 294.00 | 295.00 | 282.00 | 290.00 | 285.17 | 66,792 |
| 2025-11-06 | 288.00 | 295.00 | 282.48 | 295.00 | 290.09 | 35,329 |
| 2025-11-05 | 285.00 | 295.00 | 279.00 | 284.50 | 279.77 | 71,238 |
| 2025-11-04 | 295.00 | 295.00 | 285.25 | 287.50 | 282.72 | 46,849 |
| 2025-11-03 | 290.00 | 307.00 | 285.25 | 295.00 | 290.09 | 40,549 |
| 2025-10-31 | 300.00 | 300.00 | 290.00 | 295.00 | 290.09 | 22,897 |
| 2025-10-30 | 291.00 | 307.00 | 285.00 | 285.00 | 280.26 | 45,685 |
| 2025-10-29 | 291.00 | 308.00 | 291.00 | 299.00 | 288.75 | 7,568 |
| 2025-10-28 | 300.00 | 307.00 | 293.35 | 295.00 | 284.89 | 96,653 |
| 2025-10-27 | 290.00 | 300.00 | 290.00 | 296.50 | 286.34 | 25,015 |
| 2025-10-24 | 311.00 | 312.00 | 292.00 | 300.00 | 289.72 | 120,802 |
| 2025-10-23 | 300.00 | 311.00 | 295.00 | 300.00 | 289.72 | 48,118 |
← NewerPage 5 of 5 · 254 trading days
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.