Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 380.00
-25.00 (-6.17%)
May 8, 2026, 5:06 PM GMT
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 398.50 | 400.00 | 375.00 | 380.00 | 380.00 | -6.17% | 4,451,957 |
| May 7, 2026 | 350.00 | 405.00 | 348.50 | 405.00 | 405.00 | 19.12% | 8,067,430 |
| May 6, 2026 | 331.30 | 340.00 | 320.00 | 340.00 | 340.00 | -2.86% | 2,574,800 |
| May 5, 2026 | 420.00 | 375.00 | 332.00 | 350.00 | 350.00 | 21.95% | 9,807,118 |
| May 1, 2026 | 288.00 | 292.00 | 287.00 | 287.00 | 287.00 | -1.37% | 1,133,518 |
| Apr 30, 2026 | 269.00 | 291.00 | 269.00 | 291.00 | 291.00 | 7.78% | 1,983,033 |
| Apr 29, 2026 | 260.00 | 277.00 | 260.00 | 270.00 | 270.00 | 2.66% | 2,360,726 |
| Apr 28, 2026 | 269.00 | 269.00 | 251.00 | 263.00 | 263.00 | -1.68% | 4,445,625 |
| Apr 27, 2026 | 299.10 | 300.00 | 267.50 | 267.50 | 267.50 | -9.63% | 4,659,678 |
| Apr 24, 2026 | 284.00 | 296.00 | 284.00 | 296.00 | 296.00 | 4.59% | 5,370,600 |
| Apr 23, 2026 | 268.00 | 283.00 | 269.00 | 283.00 | 283.00 | 5.20% | 6,839,769 |
| Apr 22, 2026 | 251.00 | 269.00 | 252.00 | 269.00 | 269.00 | 7.60% | 4,936,992 |
| Apr 21, 2026 | 245.00 | 250.00 | 241.00 | 250.00 | 250.00 | 2.04% | 6,920,553 |
| Apr 20, 2026 | 234.00 | 245.00 | 231.00 | 245.00 | 245.00 | 5.15% | 3,286,150 |
| Apr 17, 2026 | 221.50 | 235.00 | 195.28 | 233.00 | 233.00 | 5.43% | 3,586,626 |
| Apr 16, 2026 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 2.31% | 2,113,536 |
| Apr 15, 2026 | 207.00 | 216.00 | 198.00 | 216.00 | 216.00 | 4.85% | 1,754,285 |
| Apr 14, 2026 | 198.50 | 208.00 | 197.00 | 206.00 | 206.00 | 3.52% | 1,642,454 |
| Apr 13, 2026 | 200.00 | 199.00 | 197.00 | 199.00 | 199.00 | -0.50% | 773,843 |
| Apr 10, 2026 | 205.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1,634,528 |
| Apr 9, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -3.77% | 3,822,622 |
| Apr 8, 2026 | 205.96 | 212.00 | 208.00 | 212.00 | 212.00 | 3.92% | 1,383,938 |
| Apr 7, 2026 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.49% | 2,165,562 |
| Apr 2, 2026 | 200.00 | 205.00 | 199.00 | 205.00 | 205.00 | 1.99% | 1,190,582 |
| Apr 1, 2026 | 192.00 | 201.00 | 195.00 | 201.00 | 201.00 | 4.69% | 1,315,260 |
| Mar 31, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 2.13% | 401,770 |
| Mar 30, 2026 | 187.25 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 2,523,007 |
| Mar 27, 2026 | 183.70 | 187.00 | 179.00 | 187.00 | 187.00 | 2.19% | 1,016,359 |
| Mar 26, 2026 | 188.50 | 192.00 | 180.55 | 183.00 | 183.00 | -0.54% | 1,476,454 |
| Mar 25, 2026 | 171.00 | 189.00 | 170.00 | 184.00 | 184.00 | 8.24% | 2,549,666 |
| Mar 24, 2026 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | - | 1,672,219 |
| Mar 23, 2026 | 155.50 | 173.00 | 141.00 | 170.00 | 170.00 | 5.59% | 5,374,158 |
| Mar 20, 2026 | 169.50 | 173.00 | 158.00 | 161.00 | 161.00 | -5.01% | 1,416,345 |
| Mar 19, 2026 | 182.00 | 184.00 | 167.00 | 169.50 | 169.50 | -8.13% | 2,210,379 |
| 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% | 598,594 |
| 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% | 523,447 |
| 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% | 1,997,046 |
| Mar 10, 2026 | 179.50 | 193.00 | 179.00 | 191.00 | 191.00 | 6.70% | 2,609,631 |
| Mar 9, 2026 | 189.00 | 192.00 | 176.00 | 179.00 | 179.00 | -6.53% | 1,678,005 |
| Mar 6, 2026 | 196.00 | 198.00 | 188.00 | 191.50 | 191.50 | -1.79% | 751,534 |
| Mar 5, 2026 | 197.00 | 199.00 | 193.00 | 195.00 | 195.00 | -1.52% | 809,044 |
| Mar 4, 2026 | 188.00 | 200.00 | 186.00 | 198.00 | 198.00 | 5.32% | 1,054,253 |
| Mar 3, 2026 | 197.50 | 200.00 | 183.00 | 188.00 | 188.00 | -6.00% | 2,271,724 |
| Mar 2, 2026 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | -0.99% | 1,157,102 |
| Feb 27, 2026 | 197.00 | 202.00 | 196.00 | 202.00 | 202.00 | 2.02% | 1,129,292 |
| 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 |