Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 53.10
-0.40 (-0.75%)
Mar 5, 2026, 10:50 AM GMT
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.00 | 53.89 | 52.00 | 53.50 | 53.50 | 1.90% | 39,008 |
| Mar 3, 2026 | 53.00 | 54.50 | 51.50 | 52.50 | 52.50 | -2.96% | 131,247 |
| Mar 2, 2026 | 54.20 | 57.00 | 53.61 | 54.10 | 54.10 | -4.59% | 39,329 |
| Feb 27, 2026 | 56.00 | 59.00 | 54.63 | 56.70 | 56.70 | -0.53% | 12,970 |
| Feb 26, 2026 | 57.32 | 57.32 | 54.89 | 57.00 | 57.00 | - | 50,882 |
| Feb 25, 2026 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.42% | 24,008 |
| Feb 24, 2026 | 56.00 | 59.00 | 55.12 | 56.20 | 56.20 | -0.88% | 30,768 |
| Feb 23, 2026 | 58.60 | 60.40 | 56.80 | 56.70 | 56.70 | -0.35% | 167,106 |
| Feb 20, 2026 | 55.40 | 58.00 | 52.15 | 56.90 | 56.90 | 6.95% | 221,226 |
| Feb 19, 2026 | 54.00 | 54.00 | 51.00 | 53.20 | 53.20 | 0.38% | 9,429 |
| Feb 18, 2026 | 51.00 | 51.00 | 51.00 | 53.00 | 53.00 | -1.30% | 157,384 |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 53.70 | 53.70 | 1.32% | 55,504 |
| Feb 16, 2026 | 53.00 | 53.00 | 51.55 | 53.00 | 53.00 | -0.38% | 102,423 |
| Feb 13, 2026 | 52.40 | 53.70 | 52.00 | 53.20 | 53.20 | - | 171,577 |
| Feb 12, 2026 | 53.00 | 57.40 | 52.60 | 53.20 | 53.20 | -3.62% | 506,571 |
| Feb 11, 2026 | 54.20 | 54.20 | 54.00 | 55.20 | 55.20 | 1.28% | 115,201 |
| Feb 10, 2026 | 56.00 | 55.00 | 55.00 | 54.50 | 54.50 | -0.91% | 231,431 |
| Feb 9, 2026 | 54.20 | 56.24 | 53.00 | 55.00 | 55.00 | 0.92% | 1,722,950 |
| Feb 6, 2026 | 54.20 | 55.90 | 53.62 | 54.50 | 54.50 | -1.09% | 61,547 |
| Feb 5, 2026 | 55.80 | 55.90 | 54.20 | 55.10 | 55.10 | 0.18% | 7,142 |
| Feb 4, 2026 | 55.80 | 55.80 | 54.00 | 55.00 | 55.00 | - | 25,764 |
| Feb 3, 2026 | 55.00 | 57.20 | 55.00 | 55.00 | 55.00 | -0.72% | 27,206 |
| Feb 2, 2026 | 55.26 | 55.64 | 55.26 | 55.40 | 55.40 | -0.18% | 1,908 |
| Jan 30, 2026 | 55.03 | 56.80 | 53.70 | 55.50 | 55.50 | 0.91% | 171,504 |
| Jan 29, 2026 | 54.05 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 15,887 |
| Jan 28, 2026 | 56.00 | 54.00 | 53.20 | 54.50 | 54.50 | 1.87% | 65,124 |
| Jan 27, 2026 | 56.00 | 56.00 | 52.20 | 53.50 | 53.50 | -2.01% | 42,369 |
| Jan 26, 2026 | 55.60 | 54.60 | 54.60 | 54.60 | 54.60 | 2.82% | 157,367 |
| Jan 23, 2026 | 53.20 | 54.20 | 52.20 | 53.10 | 53.10 | -3.10% | 176,634 |
| Jan 22, 2026 | 53.80 | 56.09 | 53.37 | 54.80 | 54.80 | 1.11% | 20,457 |
| Jan 21, 2026 | 52.20 | 55.80 | 52.20 | 54.20 | 54.20 | 2.26% | 84,639 |
| Jan 20, 2026 | 57.00 | 57.40 | 52.62 | 53.00 | 53.00 | -11.52% | 256,164 |
| Jan 19, 2026 | 60.30 | 62.00 | 58.20 | 59.90 | 59.90 | -1.16% | 64,971 |
| Jan 16, 2026 | 61.00 | 62.00 | 59.05 | 60.60 | 60.60 | -0.66% | 225,721 |
| Jan 15, 2026 | 61.00 | 61.00 | 58.34 | 61.00 | 61.00 | 2.35% | 25,116 |
| Jan 14, 2026 | 61.00 | 61.00 | 58.65 | 59.60 | 59.60 | - | 77,508 |
| Jan 13, 2026 | 57.61 | 59.50 | 57.61 | 59.60 | 59.60 | 1.71% | 92,773 |
| Jan 12, 2026 | 59.50 | 59.50 | 57.20 | 58.60 | 58.60 | - | 10,245 |
| Jan 9, 2026 | 59.55 | 59.58 | 57.23 | 58.60 | 58.60 | -0.68% | 42,188 |
| Jan 8, 2026 | 59.00 | 60.00 | 57.43 | 59.00 | 59.00 | 0.68% | 26,916 |
| Jan 7, 2026 | 58.00 | 60.00 | 57.20 | 58.60 | 58.60 | -3.93% | 13,331 |
| Jan 6, 2026 | 60.00 | 61.00 | 58.60 | 61.00 | 61.00 | 1.67% | 64,242 |
| Jan 5, 2026 | 60.00 | 60.00 | 56.77 | 60.00 | 60.00 | 3.27% | 51,961 |
| Jan 2, 2026 | 57.10 | 60.00 | 56.39 | 58.10 | 58.10 | 0.87% | 26,413 |
| Dec 31, 2025 | 56.80 | 57.00 | 57.00 | 57.60 | 57.60 | 1.05% | 51,833 |
| Dec 30, 2025 | 56.80 | 57.00 | 55.10 | 57.00 | 57.00 | - | 76,987 |
| Dec 29, 2025 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 1.79% | 25,851 |
| Dec 24, 2025 | 56.00 | 56.00 | 54.55 | 56.00 | 56.00 | - | 1,348 |
| Dec 23, 2025 | 52.95 | 57.80 | 54.00 | 56.00 | 56.00 | 3.70% | 158,799 |
| Dec 22, 2025 | 50.80 | 54.00 | 48.00 | 54.00 | 54.00 | 8.00% | 438,160 |