Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 72.34
-0.66 (-0.90%)
Sep 29, 2025, 8:15 AM GMT+1
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 54.00 | 56.43 | 54.00 | 55.50 | 55.50 | - | 9,760 |
| Aug 20, 2025 | 56.77 | 57.00 | 54.25 | 55.50 | 55.50 | -1.77% | 40,076 |
| Aug 19, 2025 | 55.00 | 56.77 | 54.56 | 56.50 | 56.50 | -1.74% | 46,395 |
| Aug 18, 2025 | 58.80 | 58.80 | 56.33 | 57.50 | 57.50 | -2.54% | 51,800 |
| Aug 15, 2025 | 56.33 | 59.00 | 56.33 | 59.00 | 59.00 | - | 36,948 |
| Aug 14, 2025 | 57.78 | 59.00 | 56.20 | 59.00 | 59.00 | - | 133,962 |
| Aug 13, 2025 | 57.97 | 59.00 | 55.00 | 59.00 | 59.00 | 3.51% | 7,943 |
| Aug 12, 2025 | 56.44 | 58.49 | 54.39 | 57.00 | 57.00 | 1.79% | 280,482 |
| Aug 11, 2025 | 58.62 | 58.62 | 54.98 | 56.00 | 56.00 | -3.28% | 84,884 |
| Aug 8, 2025 | 60.80 | 60.80 | 57.31 | 57.90 | 57.90 | -3.50% | 36,167 |
| Aug 7, 2025 | 58.80 | 61.00 | 57.00 | 60.00 | 60.00 | 3.45% | 302,797 |
| Aug 6, 2025 | 59.80 | 59.80 | 56.57 | 58.00 | 58.00 | - | 10,358 |
| Aug 5, 2025 | 62.80 | 62.80 | 56.50 | 58.00 | 58.00 | -4.45% | 175,521 |
| Aug 4, 2025 | 61.88 | 62.00 | 59.60 | 60.70 | 60.70 | -1.46% | 114,108 |
| Aug 1, 2025 | 60.94 | 62.00 | 60.00 | 61.60 | 61.60 | -0.65% | 46,299 |
| Jul 31, 2025 | 60.96 | 62.00 | 59.00 | 62.00 | 62.00 | 4.03% | 165,477 |
| Jul 30, 2025 | 61.00 | 61.00 | 59.00 | 59.60 | 59.60 | 1.19% | 311,948 |
| Jul 29, 2025 | 58.00 | 63.80 | 58.00 | 58.90 | 58.90 | 4.80% | 342,747 |
| Jul 28, 2025 | 62.61 | 62.80 | 56.20 | 56.20 | 56.20 | -7.87% | 178,423 |
| Jul 25, 2025 | 62.80 | 62.80 | 60.71 | 61.00 | 61.00 | -3.17% | 3,872 |
| Jul 24, 2025 | 60.30 | 63.00 | 60.30 | 63.00 | 63.00 | 4.13% | 32,699 |
| Jul 23, 2025 | 60.20 | 61.80 | 58.74 | 60.50 | 60.50 | 0.83% | 122,151 |
| Jul 22, 2025 | 62.97 | 64.00 | 57.92 | 60.00 | 60.00 | -3.23% | 229,569 |
| Jul 21, 2025 | 60.56 | 63.80 | 60.20 | 62.00 | 62.00 | 2.31% | 36,694 |
| Jul 18, 2025 | 63.86 | 64.00 | 59.00 | 60.60 | 60.60 | -3.66% | 173,499 |