Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 53.94
-0.26 (-0.49%)
Jan 22, 2026, 3:28 PM GMT
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 53.80 | 56.09 | 53.37 | 53.94 | - | -0.49% | 18,334 |
| 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 |
| Dec 19, 2025 | 48.90 | 50.00 | 48.00 | 50.00 | 50.00 | - | 445,244 |
| Dec 18, 2025 | 50.00 | 50.00 | 47.31 | 50.00 | 50.00 | 1.21% | 72,057 |
| Dec 17, 2025 | 48.30 | 49.40 | 48.00 | 49.40 | 49.40 | -0.50% | 161,135 |
| Dec 16, 2025 | 48.20 | 49.92 | 48.20 | 49.65 | 49.65 | 1.33% | 93,140 |
| Dec 15, 2025 | 49.00 | 49.50 | 48.70 | 49.00 | 49.00 | -1.51% | 5,380 |
| Dec 12, 2025 | 49.38 | 51.00 | 48.67 | 49.75 | 49.75 | 0.20% | 28,199 |
| Dec 11, 2025 | 51.00 | 51.00 | 48.67 | 49.65 | 49.65 | -0.30% | 23,087 |
| Dec 10, 2025 | 49.50 | 51.00 | 48.67 | 49.80 | 49.80 | 0.10% | 43,050 |
| Dec 9, 2025 | 51.00 | 51.00 | 48.67 | 49.75 | 49.75 | 2.79% | 19,277 |
| Dec 8, 2025 | 49.10 | 49.70 | 48.40 | 48.40 | 48.40 | -4.25% | 21,853 |
| Dec 5, 2025 | 50.96 | 52.00 | 49.13 | 50.55 | 50.55 | - | 16,731 |
| Dec 4, 2025 | 48.00 | 51.80 | 48.00 | 50.55 | 50.55 | 5.31% | 65,811 |
| Dec 3, 2025 | 49.60 | 49.83 | 48.00 | 48.00 | 48.00 | -1.64% | 126,694 |
| Dec 2, 2025 | 48.11 | 49.50 | 47.60 | 48.80 | 48.80 | 1.67% | 104,377 |
| Dec 1, 2025 | 48.00 | 49.40 | 48.00 | 48.00 | 48.00 | -2.04% | 127,955 |
| Nov 28, 2025 | 49.00 | 49.50 | 47.52 | 49.00 | 49.00 | 2.08% | 63,764 |
| Nov 27, 2025 | 49.00 | 49.50 | 47.23 | 48.00 | 48.00 | -3.23% | 85,888 |
| Nov 26, 2025 | 47.70 | 49.70 | 47.21 | 49.60 | 49.60 | 3.33% | 80,911 |
| Nov 25, 2025 | 48.00 | 49.52 | 47.10 | 48.00 | 48.00 | 2.13% | 33,639 |
| Nov 24, 2025 | 48.40 | 51.80 | 46.90 | 47.00 | 47.00 | -4.08% | 441,533 |
| Nov 21, 2025 | 48.80 | 51.80 | 48.57 | 49.00 | 49.00 | -0.81% | 139,274 |
| Nov 20, 2025 | 50.00 | 50.71 | 48.00 | 49.40 | 49.40 | 2.92% | 212,405 |
| Nov 19, 2025 | 51.00 | 52.00 | 48.00 | 48.00 | 48.00 | 0.42% | 405,336 |
| Nov 18, 2025 | 50.00 | 52.40 | 47.80 | 47.80 | 47.80 | -6.27% | 404,413 |
| Nov 17, 2025 | 51.00 | 54.55 | 50.20 | 51.00 | 51.00 | - | 114,626 |
| Nov 14, 2025 | 52.40 | 54.67 | 51.00 | 51.00 | 51.00 | -3.77% | 14,232 |
| Nov 13, 2025 | 56.00 | 56.80 | 52.00 | 53.00 | 53.00 | -7.67% | 270,965 |
| Nov 12, 2025 | 56.00 | 59.80 | 56.00 | 57.40 | 57.40 | - | 35,266 |
| Nov 11, 2025 | 60.00 | 60.00 | 55.00 | 57.40 | 57.40 | -1.71% | 101,992 |