Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 183.00
-1.00 (-0.54%)
Mar 26, 2026, 5:04 PM GMT
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 189.00 | 188.00 | 180.55 | 185.00 | 185.00 | 0.54% | 1,387,351 |
| Mar 25, 2026 | 171.89 | 184.00 | 173.00 | 184.00 | 184.00 | 8.24% | 2,499,246 |
| Mar 24, 2026 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | - | 1,518,449 |
| Mar 23, 2026 | 155.50 | 173.00 | 141.00 | 170.00 | 170.00 | 5.59% | 5,374,158 |
| Mar 20, 2026 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | -5.01% | 1,339,618 |
| Mar 19, 2026 | 182.00 | 184.00 | 167.00 | 169.50 | 169.50 | -8.13% | 2,160,379 |
| Mar 18, 2026 | 186.50 | 188.00 | 181.00 | 184.50 | 184.50 | -1.34% | 435,086 |
| Mar 17, 2026 | 184.50 | 188.00 | 183.00 | 187.00 | 187.00 | 0.81% | 548,594 |
| Mar 16, 2026 | 190.50 | 192.00 | 183.05 | 185.50 | 185.50 | -3.39% | 614,875 |
| Mar 13, 2026 | 196.00 | 198.00 | 190.00 | 192.00 | 192.00 | -1.54% | 431,319 |
| Mar 12, 2026 | 198.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.27% | 1,760,646 |
| Mar 11, 2026 | 191.50 | 199.00 | 190.00 | 197.50 | 197.50 | 3.40% | 1,939,151 |
| Mar 10, 2026 | 180.00 | 191.00 | 186.00 | 191.00 | 191.00 | 6.70% | 1,589,642 |
| Mar 9, 2026 | 186.20 | 187.50 | 179.00 | 179.00 | 179.00 | -6.53% | 1,516,244 |
| Mar 6, 2026 | 196.00 | 197.00 | 191.50 | 191.50 | 191.50 | -1.79% | 645,703 |
| Mar 5, 2026 | 197.50 | 197.50 | 195.00 | 195.00 | 195.00 | -1.52% | 733,845 |
| Mar 4, 2026 | 188.00 | 200.00 | 186.00 | 198.00 | 198.00 | 5.32% | 958,405 |
| Mar 3, 2026 | 197.50 | 200.00 | 183.00 | 188.00 | 188.00 | -6.00% | 2,143,584 |
| Mar 2, 2026 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | -0.99% | 985,352 |
| Feb 27, 2026 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.02% | 572,807 |
| Feb 26, 2026 | 200.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.00% | 645,316 |
| Feb 25, 2026 | 197.00 | 203.00 | 197.00 | 200.00 | 200.00 | - | 1,958,553 |
| Feb 24, 2026 | 197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.01% | 730,656 |
| Feb 23, 2026 | 199.00 | 201.00 | 195.00 | 198.00 | 198.00 | -1.49% | 1,117,646 |
| Feb 20, 2026 | 203.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 629,161 |
| Feb 19, 2026 | 203.50 | 206.00 | 200.00 | 202.00 | 202.00 | -1.46% | 601,773 |
| Feb 18, 2026 | 201.50 | 205.00 | 204.00 | 205.00 | 205.00 | 1.99% | 612,426 |
| Feb 17, 2026 | 203.50 | 204.00 | 198.00 | 201.00 | 201.00 | -1.47% | 1,514,853 |
| Feb 16, 2026 | 195.50 | 205.00 | 195.00 | 204.00 | 204.00 | 3.55% | 1,940,696 |
| Feb 13, 2026 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 463,680 |
| Feb 12, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 421,349 |
| Feb 11, 2026 | 200.50 | 201.98 | 196.00 | 197.00 | 197.00 | -0.51% | 667,539 |
| Feb 10, 2026 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | -2.94% | 995,877 |
| Feb 9, 2026 | 200.47 | 206.00 | 204.00 | 204.00 | 204.00 | 2.26% | 3,018,547 |
| Feb 6, 2026 | 198.00 | 202.00 | 195.00 | 199.50 | 199.50 | 0.25% | 1,728,432 |
| Feb 5, 2026 | 194.50 | 203.00 | 193.00 | 199.00 | 199.00 | 2.05% | 3,002,369 |
| Feb 4, 2026 | 185.00 | 196.00 | 184.00 | 195.00 | 195.00 | 4.84% | 2,097,517 |
| Feb 3, 2026 | 185.94 | 186.00 | 177.00 | 186.00 | 186.00 | 1.64% | 2,943,667 |
| Feb 2, 2026 | 185.40 | 192.00 | 183.00 | 183.00 | 183.00 | -3.17% | 1,958,655 |
| Jan 30, 2026 | 183.48 | 189.00 | 183.50 | 189.00 | 189.00 | 3.28% | 838,941 |
| Jan 29, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.08% | 1,074,391 |
| Jan 28, 2026 | 191.00 | 191.00 | 185.00 | 185.00 | 185.00 | -3.65% | 1,100,745 |
| Jan 27, 2026 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | -1.54% | 505,987 |
| Jan 26, 2026 | 193.50 | 197.00 | 190.00 | 195.00 | 195.00 | -0.51% | 752,564 |
| Jan 23, 2026 | 191.00 | 196.00 | 193.00 | 196.00 | 196.00 | 3.16% | 1,379,704 |
| Jan 22, 2026 | 183.80 | 190.00 | 182.00 | 190.00 | 190.00 | 4.40% | 1,337,542 |
| Jan 21, 2026 | 173.50 | 182.00 | 173.00 | 182.00 | 182.00 | 4.60% | 1,327,143 |
| Jan 20, 2026 | 180.60 | 174.00 | 173.00 | 174.00 | 174.00 | -3.87% | 1,740,158 |
| Jan 19, 2026 | 190.00 | 192.00 | 180.00 | 181.00 | 181.00 | -5.73% | 1,904,253 |
| Jan 16, 2026 | 193.00 | 192.50 | 190.00 | 192.00 | 192.00 | 1.05% | 1,511,698 |