Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 61.60
-0.40 (-0.65%)
Aug 1, 2025, 4:35 PM GMT+1
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 63.78 | 66.00 | 62.20 | 62.90 | 62.90 | -1.56% | 212,615 |
| Jul 16, 2025 | 65.80 | 65.80 | 63.20 | 63.90 | 63.90 | -0.93% | 74,832 |
| Jul 15, 2025 | 66.00 | 66.00 | 63.20 | 64.50 | 64.50 | 0.16% | 19,668 |
| Jul 14, 2025 | 66.80 | 66.80 | 63.80 | 64.40 | 64.40 | 0.63% | 48,233 |
| Jul 11, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 19,094 |
| Jul 10, 2025 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -2.29% | 55,510 |
| Jul 9, 2025 | 65.75 | 67.00 | 65.33 | 65.50 | 65.50 | -0.76% | 40,386 |
| Jul 8, 2025 | 65.20 | 67.00 | 65.00 | 66.00 | 66.00 | 0.46% | 13,819 |
| Jul 7, 2025 | 64.00 | 67.00 | 64.00 | 65.70 | 65.70 | 0.31% | 10,222 |
| Jul 4, 2025 | 64.50 | 66.20 | 64.50 | 65.50 | 65.50 | 0.77% | 271,498 |
| Jul 3, 2025 | 64.02 | 67.00 | 62.60 | 65.00 | 65.00 | 1.56% | 261,279 |
| Jul 2, 2025 | 66.00 | 66.60 | 64.00 | 64.00 | 64.00 | -2.29% | 65,949 |
| Jul 1, 2025 | 66.50 | 66.80 | 64.25 | 65.50 | 65.50 | 0.92% | 72,490 |
| Jun 30, 2025 | 64.80 | 66.52 | 62.00 | 64.90 | 64.90 | 3.18% | 134,440 |
| Jun 27, 2025 | 63.54 | 64.80 | 61.56 | 62.90 | 62.90 | 0.80% | 73,206 |
| Jun 26, 2025 | 64.80 | 65.00 | 61.38 | 62.40 | 62.40 | - | 90,629 |
| Jun 25, 2025 | 62.50 | 65.00 | 61.19 | 62.40 | 62.40 | 0.65% | 21,499 |
| Jun 24, 2025 | 64.00 | 65.40 | 61.00 | 62.00 | 62.00 | -2.67% | 214,221 |
| Jun 23, 2025 | 63.00 | 65.40 | 63.00 | 63.70 | 63.70 | - | 33,513 |
| Jun 20, 2025 | 64.60 | 65.20 | 63.11 | 63.70 | 63.70 | - | 53,516 |
| Jun 19, 2025 | 65.80 | 65.80 | 63.30 | 63.70 | 63.70 | -1.39% | 51,624 |
| Jun 18, 2025 | 64.80 | 67.00 | 62.80 | 64.60 | 64.60 | 3.86% | 180,054 |
| Jun 17, 2025 | 61.72 | 64.84 | 61.72 | 62.20 | 62.20 | 1.14% | 86,159 |
| Jun 16, 2025 | 61.50 | 61.60 | 61.40 | 61.50 | 61.50 | - | 59,836 |
| Jun 13, 2025 | 61.50 | 62.00 | 60.83 | 61.50 | 61.50 | 1.15% | 50,838 |
| Jun 12, 2025 | 60.00 | 61.60 | 58.60 | 60.80 | 60.80 | 3.93% | 210,805 |
| Jun 11, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | 0.17% | 58,568 |
| Jun 10, 2025 | 58.00 | 59.64 | 57.20 | 58.40 | 58.40 | -0.34% | 340,756 |
| Jun 9, 2025 | 61.00 | 61.00 | 58.00 | 58.60 | 58.60 | 1.21% | 201,992 |
| Jun 6, 2025 | 58.80 | 58.80 | 57.20 | 57.90 | 57.90 | -1.86% | 25,339 |
| Jun 5, 2025 | 57.20 | 60.80 | 57.00 | 59.00 | 59.00 | 0.17% | 155,432 |
| Jun 4, 2025 | 60.00 | 60.80 | 57.20 | 58.90 | 58.90 | -1.83% | 166,335 |
| Jun 3, 2025 | 60.80 | 60.80 | 59.20 | 60.00 | 60.00 | 0.67% | 67,561 |
| Jun 2, 2025 | 59.70 | 61.00 | 59.40 | 59.60 | 59.60 | 0.34% | 52,538 |
| May 30, 2025 | 59.90 | 60.80 | 59.09 | 59.40 | 59.40 | 0.85% | 71,375 |
| May 29, 2025 | 60.80 | 60.80 | 58.14 | 58.90 | 58.90 | 0.86% | 71,749 |
| May 28, 2025 | 57.56 | 61.00 | 57.56 | 58.40 | 58.40 | - | 15,243 |
| May 27, 2025 | 60.80 | 60.80 | 57.00 | 58.40 | 58.40 | 0.69% | 128,101 |
| May 23, 2025 | 59.40 | 61.80 | 58.00 | 58.00 | 58.00 | -1.69% | 107,600 |