Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
+9.00 (3.86%)
Aug 5, 2026, 5:07 PM GMT
Filtronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | 3.86% | 1,128,633 |
| Aug 4, 2026 | 241.00 | 240.00 | 227.50 | 233.00 | 233.00 | -7.17% | 5,022,526 |
| Aug 3, 2026 | 235.12 | 251.00 | 236.00 | 251.00 | 251.00 | 5.46% | 1,068,947 |
| Jul 31, 2026 | 235.00 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 2,961,261 |
| Jul 30, 2026 | 245.00 | 240.00 | 235.00 | 235.00 | 235.00 | -6.00% | 1,247,925 |
| Jul 29, 2026 | 262.67 | 250.00 | 245.00 | 250.00 | 250.00 | -5.12% | 1,732,822 |
| Jul 28, 2026 | 260.00 | 268.00 | 263.50 | 263.50 | 263.50 | 0.57% | 1,857,046 |
| Jul 27, 2026 | 257.66 | 263.00 | 262.00 | 262.00 | 262.00 | 1.16% | 1,214,386 |
| Jul 24, 2026 | 250.00 | 261.00 | 250.00 | 259.00 | 259.00 | 1.57% | 1,089,039 |
| Jul 23, 2026 | 250.00 | 260.00 | 255.00 | 255.00 | 255.00 | 0.79% | 1,247,531 |
| Jul 22, 2026 | 250.00 | 260.00 | 245.00 | 253.00 | 253.00 | 1.61% | 1,206,987 |
| Jul 21, 2026 | 247.50 | 249.00 | 247.50 | 249.00 | 249.00 | 0.61% | 968,571 |
| Jul 20, 2026 | 250.00 | 255.00 | 240.00 | 247.50 | 247.50 | -1.00% | 1,302,765 |
| Jul 17, 2026 | 262.67 | 252.50 | 250.00 | 250.00 | 250.00 | -7.41% | 3,898,962 |
| Jul 16, 2026 | 284.00 | 284.00 | 270.00 | 270.00 | 270.00 | -5.26% | 918,549 |
| Jul 15, 2026 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 2.15% | 915,874 |
| Jul 14, 2026 | 277.50 | 285.00 | 270.00 | 279.00 | 279.00 | 1.45% | 865,027 |
| Jul 13, 2026 | 268.00 | 281.00 | 268.00 | 275.00 | 275.00 | 1.10% | 1,491,301 |
| Jul 10, 2026 | 260.00 | 276.50 | 250.00 | 272.00 | 272.00 | 4.62% | 1,126,075 |
| Jul 9, 2026 | 250.00 | 260.00 | 245.00 | 260.00 | 260.00 | 4.00% | 1,488,610 |
| Jul 8, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -2.72% | 1,258,418 |
| Jul 7, 2026 | 266.95 | 277.00 | 257.00 | 257.00 | 257.00 | -4.10% | 2,376,531 |
| 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 |
| Jun 17, 2026 | 375.00 | 385.00 | 355.00 | 370.00 | 370.00 | -1.73% | 2,251,399 |
| Jun 16, 2026 | 330.00 | 385.00 | 330.00 | 376.50 | 376.50 | 11.89% | 4,761,907 |
| Jun 15, 2026 | 330.00 | 345.00 | 325.00 | 336.50 | 336.50 | 3.54% | 2,681,772 |
| Jun 12, 2026 | 317.50 | 345.00 | 315.00 | 325.00 | 325.00 | 4.84% | 5,268,913 |
| Jun 11, 2026 | 310.00 | 340.00 | 305.00 | 310.00 | 310.00 | -1.59% | 3,722,027 |
| Jun 10, 2026 | 347.50 | 360.00 | 305.00 | 315.00 | 315.00 | -7.35% | 5,166,067 |
| Jun 9, 2026 | 387.50 | 403.00 | 340.00 | 340.00 | 340.00 | -12.82% | 2,933,814 |
| Jun 8, 2026 | 365.00 | 391.00 | 345.00 | 390.00 | 390.00 | 14.71% | 3,486,688 |
| Jun 5, 2026 | 320.00 | 405.00 | 315.00 | 340.00 | 340.00 | 4.29% | 7,300,839 |
| Jun 4, 2026 | 295.00 | 345.00 | 265.00 | 326.00 | 326.00 | 13.59% | 5,202,615 |
| Jun 3, 2026 | 365.00 | 370.00 | 287.00 | 287.00 | 287.00 | -20.28% | 6,241,885 |
| Jun 2, 2026 | 405.00 | 410.00 | 355.00 | 360.00 | 360.00 | -8.86% | 2,774,883 |
| Jun 1, 2026 | 380.00 | 420.00 | 370.00 | 395.00 | 395.00 | 1.28% | 3,249,159 |
| May 29, 2026 | 387.50 | 395.00 | 360.00 | 390.00 | 390.00 | 6.85% | 2,768,604 |
| May 28, 2026 | 395.00 | 410.00 | 365.00 | 365.00 | 365.00 | -6.17% | 3,371,176 |