Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 136.00
+4.00 (3.03%)
Oct 31, 2025, 5:15 PM GMT+1
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 132.28 | 137.00 | 129.00 | 136.00 | 136.00 | 3.03% | 880,660 |
| Oct 30, 2025 | 139.50 | 141.00 | 130.15 | 132.00 | 132.00 | -6.71% | 2,994,462 |
| Oct 29, 2025 | 140.50 | 146.00 | 140.00 | 141.50 | 141.50 | -0.35% | 903,020 |
| Oct 28, 2025 | 138.50 | 142.00 | 136.00 | 142.00 | 142.00 | 1.43% | 1,211,641 |
| Oct 27, 2025 | 139.50 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 717,456 |
| Oct 24, 2025 | 140.00 | 141.00 | 138.10 | 139.00 | 139.00 | -1.07% | 358,496 |
| Oct 23, 2025 | 135.50 | 141.00 | 135.00 | 140.50 | 140.50 | 0.36% | 472,532 |
| Oct 22, 2025 | 142.00 | 143.00 | 135.00 | 140.00 | 140.00 | -1.41% | 651,097 |
| Oct 21, 2025 | 139.00 | 147.00 | 137.00 | 142.00 | 142.00 | 1.43% | 1,866,232 |
| Oct 20, 2025 | 130.50 | 141.00 | 129.00 | 140.00 | 140.00 | 7.69% | 1,662,034 |
| Oct 17, 2025 | 135.00 | 135.00 | 127.60 | 130.00 | 130.00 | -2.26% | 884,455 |
| Oct 16, 2025 | 131.50 | 137.00 | 130.00 | 133.00 | 133.00 | 3.50% | 1,642,811 |
| Oct 15, 2025 | 129.00 | 131.00 | 127.00 | 128.50 | 128.50 | 0.39% | 544,104 |
| Oct 14, 2025 | 127.50 | 130.00 | 127.00 | 128.00 | 128.00 | - | 990,672 |
| Oct 13, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | - | 779,814 |
| Oct 10, 2025 | 129.00 | 132.40 | 127.00 | 128.00 | 128.00 | - | 758,922 |
| Oct 9, 2025 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 423,858 |
| Oct 8, 2025 | 131.50 | 133.00 | 126.00 | 128.00 | 128.00 | -2.29% | 2,262,806 |
| Oct 7, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -1.50% | 799,918 |
| Oct 6, 2025 | 134.00 | 135.00 | 128.00 | 133.00 | 133.00 | -0.75% | 738,825 |
| Oct 3, 2025 | 132.70 | 136.90 | 132.00 | 134.00 | 134.00 | 1.52% | 2,718,720 |
| Oct 2, 2025 | 129.50 | 133.00 | 127.00 | 132.00 | 132.00 | 2.33% | 984,708 |
| Oct 1, 2025 | 119.00 | 130.00 | 117.00 | 129.00 | 129.00 | 8.40% | 8,547,960 |
| Sep 30, 2025 | 119.00 | 120.00 | 114.00 | 119.00 | 119.00 | 0.42% | 1,567,084 |
| Sep 29, 2025 | 127.00 | 128.00 | 118.00 | 118.50 | 118.50 | -5.95% | 1,238,722 |
| Sep 26, 2025 | 130.00 | 132.00 | 126.00 | 126.00 | 126.00 | -3.08% | 650,319 |
| Sep 25, 2025 | 131.50 | 134.70 | 128.00 | 130.00 | 130.00 | -1.89% | 1,139,947 |
| Sep 24, 2025 | 127.50 | 132.50 | 126.00 | 132.50 | 132.50 | 5.16% | 835,068 |
| Sep 23, 2025 | 122.00 | 128.00 | 116.00 | 126.00 | 126.00 | 2.44% | 2,509,248 |
| Sep 22, 2025 | 129.50 | 133.00 | 120.00 | 123.00 | 123.00 | -5.38% | 2,402,458 |
| Sep 19, 2025 | 134.50 | 135.00 | 128.00 | 130.00 | 130.00 | -3.35% | 1,112,260 |
| Sep 18, 2025 | 134.00 | 136.00 | 133.00 | 134.50 | 134.50 | -0.37% | 280,256 |
| Sep 17, 2025 | 136.50 | 137.00 | 133.00 | 135.00 | 135.00 | -1.46% | 304,745 |
| Sep 16, 2025 | 138.00 | 138.90 | 135.26 | 137.00 | 137.00 | -1.44% | 304,908 |
| Sep 15, 2025 | 143.00 | 144.00 | 137.00 | 139.00 | 139.00 | -2.80% | 353,031 |
| Sep 12, 2025 | 138.00 | 144.00 | 137.00 | 143.00 | 143.00 | 4.38% | 817,726 |
| Sep 11, 2025 | 132.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2.24% | 745,384 |
| Sep 10, 2025 | 140.50 | 142.00 | 134.00 | 134.00 | 134.00 | -4.63% | 548,370 |
| Sep 9, 2025 | 140.40 | 143.00 | 138.00 | 140.50 | 140.50 | 0.36% | 842,877 |
| Sep 8, 2025 | 135.00 | 142.00 | 134.00 | 140.00 | 140.00 | 4.09% | 1,021,154 |
| Sep 5, 2025 | 137.00 | 140.00 | 134.00 | 134.50 | 134.50 | -1.82% | 1,154,068 |
| Sep 4, 2025 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | - | 1,076,190 |
| Sep 3, 2025 | 138.50 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 855,760 |
| Sep 2, 2025 | 142.00 | 144.00 | 137.35 | 139.00 | 139.00 | -2.46% | 856,506 |
| Sep 1, 2025 | 147.00 | 148.00 | 141.00 | 142.50 | 142.50 | -3.06% | 1,307,487 |
| Aug 29, 2025 | 148.00 | 152.00 | 144.00 | 147.00 | 147.00 | -0.34% | 1,140,942 |
| Aug 28, 2025 | 142.40 | 148.00 | 141.00 | 147.50 | 147.50 | 3.15% | 1,207,223 |
| Aug 27, 2025 | 140.80 | 144.00 | 138.00 | 143.00 | 143.00 | 2.14% | 2,788,884 |
| Aug 26, 2025 | 145.00 | 152.00 | 139.99 | 140.00 | 140.00 | 3.70% | 2,978,807 |
| Aug 22, 2025 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 394,476 |