Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
-7.00 (-2.89%)
Aug 26, 2026, 5:08 PM GMT
Filtronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 237.50 | 245.00 | 230.00 | 235.00 | 235.00 | -2.89% | 719,666 |
| Aug 25, 2026 | 243.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.83% | 703,250 |
| Aug 24, 2026 | 250.00 | 255.00 | 240.00 | 246.50 | 246.50 | -1.40% | 427,808 |
| Aug 21, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1.01% | 489,025 |
| Aug 20, 2026 | 256.00 | 256.00 | 245.00 | 247.50 | 247.50 | -2.94% | 509,204 |
| Aug 19, 2026 | 243.70 | 255.00 | 239.00 | 255.00 | 255.00 | 4.08% | 940,193 |
| Aug 18, 2026 | 246.67 | 250.00 | 235.00 | 245.00 | 245.00 | -2.00% | 852,465 |
| Aug 17, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -2.34% | 617,759 |
| Aug 14, 2026 | 270.00 | 275.00 | 250.00 | 256.00 | 256.00 | -4.83% | 671,939 |
| Aug 13, 2026 | 267.50 | 275.00 | 265.00 | 269.00 | 269.00 | 0.75% | 807,174 |
| Aug 12, 2026 | 257.50 | 270.00 | 250.00 | 267.00 | 267.00 | 4.50% | 1,013,715 |
| Aug 11, 2026 | 255.00 | 265.00 | 245.00 | 255.50 | 255.50 | -0.58% | 949,957 |
| Aug 10, 2026 | 242.50 | 260.00 | 240.00 | 257.00 | 257.00 | 5.33% | 1,247,783 |
| Aug 7, 2026 | 242.50 | 250.00 | 235.00 | 244.00 | 244.00 | 0.83% | 637,634 |
| Aug 6, 2026 | 237.50 | 245.00 | 230.00 | 242.00 | 242.00 | - | 512,882 |
| Aug 5, 2026 | 232.50 | 245.00 | 230.00 | 242.00 | 242.00 | 3.86% | 1,473,651 |
| Aug 4, 2026 | 247.50 | 250.00 | 220.00 | 233.00 | 233.00 | -7.17% | 8,739,029 |
| Aug 3, 2026 | 235.00 | 260.00 | 235.00 | 251.00 | 251.00 | 5.46% | 1,068,963 |
| Jul 31, 2026 | 232.50 | 240.00 | 230.00 | 238.00 | 238.00 | 1.28% | 3,844,148 |
| Jul 30, 2026 | 247.50 | 250.00 | 230.00 | 235.00 | 235.00 | -6.00% | 1,255,433 |
| Jul 29, 2026 | 265.00 | 269.00 | 240.00 | 250.00 | 250.00 | -5.12% | 2,244,063 |
| Jul 28, 2026 | 262.50 | 275.00 | 260.00 | 263.50 | 263.50 | 0.57% | 2,152,056 |
| Jul 27, 2026 | 260.00 | 270.00 | 255.50 | 262.00 | 262.00 | 1.16% | 1,214,390 |
| Jul 24, 2026 | 250.00 | 270.00 | 245.00 | 259.00 | 259.00 | 1.57% | 1,424,046 |
| Jul 23, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 0.79% | 2,169,655 |
| Jul 22, 2026 | 250.00 | 260.00 | 245.00 | 253.00 | 253.00 | 1.61% | 1,631,987 |
| Jul 21, 2026 | 250.00 | 255.00 | 245.00 | 249.00 | 249.00 | 0.61% | 982,074 |
| Jul 20, 2026 | 250.00 | 255.00 | 240.00 | 247.50 | 247.50 | -1.00% | 1,494,086 |
| Jul 17, 2026 | 267.50 | 275.00 | 245.00 | 250.00 | 250.00 | -7.41% | 4,861,211 |
| Jul 16, 2026 | 282.50 | 285.00 | 265.00 | 270.00 | 270.00 | -5.26% | 918,557 |
| Jul 15, 2026 | 277.50 | 290.00 | 275.00 | 285.00 | 285.00 | 2.15% | 933,384 |
| Jul 14, 2026 | 277.50 | 285.00 | 270.00 | 279.00 | 279.00 | 1.45% | 865,027 |
| Jul 13, 2026 | 267.50 | 290.00 | 265.00 | 275.00 | 275.00 | 1.10% | 1,491,317 |
| Jul 10, 2026 | 260.00 | 276.50 | 250.00 | 272.00 | 272.00 | 4.62% | 1,126,075 |
| Jul 9, 2026 | 247.50 | 270.00 | 245.00 | 260.00 | 260.00 | 4.00% | 1,488,614 |
| Jul 8, 2026 | 260.00 | 265.00 | 245.00 | 250.00 | 250.00 | -2.72% | 1,266,533 |
| Jul 7, 2026 | 267.50 | 280.00 | 246.00 | 257.00 | 257.00 | -4.10% | 2,376,544 |
| Jul 6, 2026 | 240.00 | 268.00 | 235.00 | 268.00 | 268.00 | 12.61% | 1,239,265 |
| Jul 3, 2026 | 267.50 | 275.80 | 230.00 | 238.00 | 238.00 | -11.19% | 2,666,387 |
| Jul 2, 2026 | 285.00 | 290.00 | 255.00 | 268.00 | 268.00 | -4.29% | 1,198,648 |
| Jul 1, 2026 | 272.50 | 305.00 | 265.00 | 280.00 | 280.00 | 0.72% | 1,697,643 |
| Jun 30, 2026 | 262.50 | 290.00 | 260.00 | 278.00 | 278.00 | 11.20% | 4,943,658 |
| Jun 29, 2026 | 232.50 | 250.00 | 210.00 | 250.00 | 250.00 | 8.70% | 5,055,753 |
| Jun 26, 2026 | 280.00 | 285.00 | 230.00 | 230.00 | 230.00 | -17.86% | 7,555,966 |
| Jun 25, 2026 | 305.00 | 320.00 | 270.00 | 280.00 | 280.00 | -9.68% | 4,046,819 |
| Jun 24, 2026 | 340.00 | 355.00 | 290.00 | 310.00 | 310.00 | -8.82% | 3,332,754 |
| Jun 23, 2026 | 377.50 | 388.00 | 330.00 | 340.00 | 340.00 | -10.53% | 3,485,001 |
| Jun 22, 2026 | 380.00 | 400.00 | 365.00 | 380.00 | 380.00 | 0.80% | 4,203,775 |
| Jun 19, 2026 | 372.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1.89% | 1,397,596 |
| Jun 18, 2026 | 362.50 | 380.00 | 355.00 | 370.00 | 370.00 | - | 2,052,655 |