Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 194.75
-0.25 (-0.13%)
Mar 6, 2026, 11:49 AM GMT
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 195.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.55% | 1,739,196 |
| Jan 14, 2026 | 185.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4.89% | 2,242,216 |
| Jan 13, 2026 | 173.00 | 184.00 | 173.00 | 184.00 | 184.00 | 6.67% | 2,173,911 |
| Jan 12, 2026 | 170.00 | 175.00 | 168.00 | 172.50 | 172.50 | 2.37% | 1,305,894 |
| Jan 9, 2026 | 169.00 | 173.00 | 168.00 | 168.50 | 168.50 | -0.88% | 625,682 |
| Jan 8, 2026 | 165.74 | 170.00 | 163.50 | 170.00 | 170.00 | 3.03% | 1,210,705 |
| Jan 7, 2026 | 172.50 | 173.00 | 160.00 | 165.00 | 165.00 | -4.62% | 2,031,802 |
| Jan 6, 2026 | 178.45 | 180.00 | 173.00 | 173.00 | 173.00 | -3.35% | 1,256,560 |
| Jan 5, 2026 | 180.50 | 181.50 | 179.00 | 179.00 | 179.00 | -1.10% | 3,239,724 |
| Jan 2, 2026 | 176.00 | 181.00 | 174.40 | 181.00 | 181.00 | 2.84% | 3,124,277 |
| Dec 31, 2025 | 170.90 | 176.00 | 176.00 | 176.00 | 176.00 | 3.23% | 1,095,133 |
| Dec 30, 2025 | 168.50 | 175.00 | 166.05 | 170.50 | 170.50 | 2.10% | 2,150,533 |
| Dec 29, 2025 | 159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 6.03% | 3,654,411 |
| Dec 24, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 157.50 | 1.29% | 320,278 |
| Dec 23, 2025 | 156.30 | 155.50 | 154.00 | 155.50 | 155.50 | -0.32% | 425,175 |