Flowtech Fluidpower plc (AIM:FLO)
London · Delayed Price · Currency is GBP · Price in GBX 50.55
0.00 (0.00%)
At close: Dec 5, 2025
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 58.40 | 58.82 | 56.00 | 58.40 | 58.40 | 2.10% | 55,362 |
| Nov 7, 2025 | 57.00 | 58.80 | 55.40 | 57.20 | 57.20 | 2.14% | 95,470 |
| Nov 6, 2025 | 57.80 | 59.00 | 56.00 | 56.00 | 56.00 | - | 53,810 |
| Nov 5, 2025 | 57.20 | 57.20 | 52.25 | 56.00 | 56.00 | 0.18% | 382,807 |
| Nov 4, 2025 | 57.00 | 59.80 | 55.00 | 55.90 | 55.90 | -3.62% | 81,398 |
| Nov 3, 2025 | 58.00 | 59.64 | 57.00 | 58.00 | 58.00 | 0.17% | 22,228 |
| Oct 31, 2025 | 59.49 | 59.49 | 58.20 | 57.90 | 57.90 | - | 7,664 |
| Oct 30, 2025 | 59.00 | 63.12 | 57.03 | 57.90 | 57.90 | -5.08% | 56,032 |
| Oct 29, 2025 | 60.20 | 63.61 | 60.00 | 61.00 | 61.00 | -1.45% | 69,278 |
| Oct 28, 2025 | 60.60 | 63.66 | 60.00 | 61.90 | 61.90 | -1.75% | 83,041 |
| Oct 27, 2025 | 63.00 | 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 | 62.00 | 63.80 | 60.20 | 61.90 | 61.90 | 3.17% | 18,173 |
| Oct 22, 2025 | 61.00 | 63.95 | 59.00 | 60.00 | 60.00 | -4.76% | 204,741 |
| Oct 21, 2025 | 63.00 | 64.50 | 62.55 | 63.00 | 63.00 | - | 46,298 |
| Oct 20, 2025 | 63.00 | 64.61 | 61.19 | 63.00 | 63.00 | 0.96% | 87,877 |
| Oct 17, 2025 | 65.00 | 68.24 | 61.00 | 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 | 68.00 | 69.50 | 67.60 | 69.60 | 69.60 | 1.16% | 180,746 |
| Oct 14, 2025 | 68.20 | 71.80 | 67.48 | 68.80 | 68.80 | -0.72% | 136,802 |
| Oct 13, 2025 | 67.20 | 71.80 | 67.20 | 69.30 | 69.30 | 0.73% | 43,822 |
| Oct 10, 2025 | 71.80 | 71.80 | 68.20 | 68.80 | 68.80 | -0.72% | 21,381 |
| Oct 9, 2025 | 71.80 | 71.80 | 68.20 | 69.30 | 69.30 | - | 34,864 |
| Oct 8, 2025 | 68.40 | 71.22 | 68.40 | 69.30 | 69.30 | -0.14% | 28,192 |
| Oct 7, 2025 | 70.00 | 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 | 70.20 | 73.48 | 70.00 | 71.50 | 71.50 | -2.05% | 69,006 |
| Sep 29, 2025 | 75.00 | 75.00 | 72.34 | 73.00 | 73.00 | - | 12,660 |