FW Thorpe PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 260.00 | 262.00 | 253.32 | 262.00 | 262.00 | 141,195 |
| 2026-10-22 | 261.00 | 262.00 | 256.81 | 262.00 | 262.00 | 10,711 |
| 2026-10-21 | 256.00 | 260.89 | 252.79 | 256.00 | 256.00 | 225,659 |
| 2026-10-20 | 258.00 | 262.00 | 252.75 | 258.00 | 258.00 | 26,059 |
| 2026-10-19 | 255.00 | 260.00 | 254.70 | 257.00 | 257.00 | 31,829 |
| 2026-10-16 | 254.00 | 261.62 | 252.60 | 257.00 | 257.00 | 91,104 |
| 2026-10-15 | 250.00 | 261.00 | 248.00 | 248.00 | 248.00 | 101,442 |
| 2026-10-14 | 254.00 | 261.00 | 251.00 | 257.00 | 257.00 | 46,759 |
| 2026-10-13 | 256.00 | 261.00 | 252.68 | 260.00 | 260.00 | 25,267 |
| 2026-10-12 | 253.00 | 262.00 | 245.00 | 256.00 | 256.00 | 54,703 |
| 2026-10-09 | 254.00 | 269.00 | 247.10 | 250.00 | 250.00 | 51,563 |
| 2026-10-08 | 269.00 | 269.00 | 253.00 | 255.00 | 255.00 | 13,828 |
| 2026-10-07 | 270.00 | 270.00 | 256.00 | 265.00 | 265.00 | 91,522 |
| 2026-10-06 | 266.00 | 269.00 | 256.98 | 257.00 | 257.00 | 25,564 |
| 2026-10-05 | 258.00 | 270.00 | 256.00 | 260.00 | 260.00 | 58,026 |
| 2026-10-02 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 15,169 |
| 2026-10-01 | 268.00 | 270.00 | 256.60 | 265.00 | 265.00 | 91,272 |
| 2026-09-30 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | 75,932 |
| 2026-09-29 | 265.00 | 269.00 | 252.00 | 265.00 | 265.00 | 67,199 |
| 2026-09-28 | 255.00 | 269.00 | 255.00 | 255.00 | 255.00 | 18,543 |
| 2026-09-25 | 264.00 | 265.00 | 257.00 | 257.00 | 257.00 | 22,110 |
| 2026-09-24 | 257.00 | 265.00 | 256.00 | 265.00 | 265.00 | 104,064 |
| 2026-09-23 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | 15,918 |
Page 1 of 1 · 23 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.