Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 57.90
0.00 (0.00%)
Oct 31, 2025, 3:24 PM GMT+1
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.49 | 59.49 | 57.90 | 57.90 | 57.90 | - | 11,091 |
| Oct 30, 2025 | 63.12 | 63.12 | 57.03 | 57.90 | 57.90 | -5.08% | 56,032 |
| Oct 29, 2025 | 63.40 | 63.61 | 60.00 | 61.00 | 61.00 | -1.45% | 78,352 |
| Oct 28, 2025 | 63.42 | 63.66 | 60.00 | 61.90 | 61.90 | -1.75% | 83,041 |
| Oct 27, 2025 | 63.80 | 63.80 | 60.00 | 63.00 | 63.00 | 1.45% | 82,756 |
| Oct 24, 2025 | 63.80 | 63.80 | 61.48 | 62.10 | 62.10 | 0.32% | 53,373 |
| Oct 23, 2025 | 61.90 | 63.80 | 60.20 | 61.90 | 61.90 | 3.17% | 18,173 |
| Oct 22, 2025 | 63.95 | 63.95 | 59.00 | 60.00 | 60.00 | -4.76% | 204,741 |
| Oct 21, 2025 | 63.39 | 64.50 | 62.55 | 63.00 | 63.00 | - | 46,298 |
| Oct 20, 2025 | 64.61 | 64.61 | 61.19 | 63.00 | 63.00 | 0.96% | 95,595 |
| Oct 17, 2025 | 68.00 | 68.24 | 61.61 | 62.40 | 62.40 | -5.45% | 176,161 |
| Oct 16, 2025 | 68.00 | 69.50 | 66.00 | 66.00 | 66.00 | -5.17% | 171,914 |
| Oct 15, 2025 | 69.50 | 69.60 | 67.60 | 69.60 | 69.60 | 1.16% | 180,746 |
| Oct 14, 2025 | 67.66 | 71.80 | 67.48 | 68.80 | 68.80 | -0.72% | 136,802 |
| Oct 13, 2025 | 71.80 | 71.80 | 67.20 | 69.30 | 69.30 | 0.73% | 49,464 |
| Oct 10, 2025 | 69.28 | 71.80 | 68.20 | 68.80 | 68.80 | -0.72% | 21,381 |
| Oct 9, 2025 | 71.00 | 71.80 | 68.20 | 69.30 | 69.30 | - | 34,865 |
| Oct 8, 2025 | 69.31 | 71.22 | 68.40 | 69.30 | 69.30 | -0.14% | 28,192 |
| Oct 7, 2025 | 71.08 | 73.70 | 69.00 | 69.40 | 69.40 | -2.94% | 55,884 |
| Oct 6, 2025 | 74.00 | 74.00 | 71.08 | 71.50 | 71.50 | 0.14% | 22,468 |
| Oct 3, 2025 | 70.20 | 74.00 | 70.20 | 71.40 | 71.40 | -0.14% | 34,381 |
| Oct 2, 2025 | 73.62 | 74.40 | 71.12 | 71.50 | 71.50 | - | 1,180 |
| Oct 1, 2025 | 74.40 | 74.40 | 70.20 | 71.50 | 71.50 | - | 113,348 |
| Sep 30, 2025 | 72.40 | 73.48 | 70.00 | 71.50 | 71.50 | -2.05% | 73,195 |
| Sep 29, 2025 | 75.00 | 75.00 | 72.34 | 73.00 | 73.00 | - | 12,917 |
| Sep 26, 2025 | 75.22 | 75.22 | 71.20 | 73.00 | 73.00 | -3.31% | 95,464 |
| Sep 25, 2025 | 73.00 | 77.00 | 73.00 | 75.50 | 75.50 | - | 34,946 |
| Sep 24, 2025 | 69.54 | 76.95 | 69.54 | 75.50 | 75.50 | 6.64% | 311,234 |
| Sep 23, 2025 | 67.00 | 70.80 | 67.00 | 70.80 | 70.80 | 3.36% | 202,954 |
| Sep 22, 2025 | 68.62 | 70.00 | 67.00 | 68.50 | 68.50 | -0.44% | 33,862 |
| Sep 19, 2025 | 70.72 | 70.72 | 68.03 | 68.80 | 68.80 | -0.15% | 38,300 |
| Sep 18, 2025 | 67.57 | 69.80 | 67.57 | 68.90 | 68.90 | 1.62% | 161,641 |
| Sep 17, 2025 | 69.50 | 70.20 | 67.00 | 67.80 | 67.80 | -2.31% | 164,844 |
| Sep 16, 2025 | 70.25 | 70.25 | 68.00 | 69.40 | 69.40 | - | 378,936 |
| Sep 15, 2025 | 69.55 | 70.30 | 68.66 | 69.40 | 69.40 | - | 74,325 |
| Sep 12, 2025 | 69.58 | 70.80 | 66.20 | 69.40 | 69.40 | 1.31% | 127,536 |
| Sep 11, 2025 | 70.45 | 70.45 | 66.00 | 68.50 | 68.50 | -2.00% | 95,552 |
| Sep 10, 2025 | 70.80 | 74.15 | 68.32 | 69.90 | 69.90 | 1.60% | 191,655 |
| Sep 9, 2025 | 64.00 | 72.00 | 62.15 | 68.80 | 68.80 | 11.87% | 506,696 |
| Sep 8, 2025 | 66.00 | 66.00 | 61.50 | 61.50 | 61.50 | -4.21% | 161,943 |
| Sep 5, 2025 | 60.48 | 64.20 | 60.48 | 64.20 | 64.20 | 3.55% | 120,530 |
| Sep 4, 2025 | 61.00 | 62.00 | 59.28 | 62.00 | 62.00 | 6.71% | 479,225 |
| Sep 3, 2025 | 57.62 | 58.62 | 54.81 | 58.10 | 58.10 | 4.68% | 206,641 |
| Sep 2, 2025 | 54.81 | 55.90 | 54.81 | 55.50 | 55.50 | - | 31,002 |
| Sep 1, 2025 | 57.62 | 57.62 | 54.00 | 55.50 | 55.50 | - | 94,239 |
| Aug 29, 2025 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | -2.63% | 72,226 |
| Aug 28, 2025 | 54.00 | 58.00 | 54.00 | 57.00 | 57.00 | 2.70% | 188,324 |
| Aug 27, 2025 | 56.19 | 57.80 | 54.38 | 55.50 | 55.50 | - | 35,781 |
| Aug 26, 2025 | 54.00 | 56.30 | 54.00 | 55.50 | 55.50 | - | 19,699 |
| Aug 22, 2025 | 57.80 | 57.80 | 54.57 | 55.50 | 55.50 | - | 31,701 |