Filtronic plc (AIM:FTC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 215.00
-7.00 (-3.15%)
Oct 28, 2026, 5:01 PM GMT
Filtronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 228.00 | 235.00 | 215.00 | 215.00 | 215.00 | -3.15% | 2,114,408 |
| Oct 27, 2026 | 225.00 | 235.00 | 215.00 | 222.00 | 222.00 | 0.91% | 2,133,652 |
| Oct 26, 2026 | 247.50 | 250.00 | 220.00 | 220.00 | 220.00 | -10.20% | 1,874,184 |
| Oct 23, 2026 | 257.50 | 260.00 | 245.00 | 245.00 | 245.00 | -3.92% | 1,171,606 |
| Oct 22, 2026 | 275.00 | 280.00 | 250.00 | 255.00 | 255.00 | -7.27% | 11,942,847 |
| Oct 21, 2026 | 255.00 | 280.00 | 250.00 | 275.00 | 275.00 | 8.91% | 1,030,349 |
| Oct 20, 2026 | 267.50 | 275.00 | 252.50 | 252.50 | 252.50 | -8.51% | 1,098,749 |
| Oct 19, 2026 | 280.00 | 285.00 | 260.00 | 276.00 | 276.00 | -3.50% | 946,880 |
| Oct 16, 2026 | 260.00 | 286.00 | 255.00 | 286.00 | 286.00 | 13.94% | 2,166,411 |
| Oct 15, 2026 | 282.50 | 285.00 | 251.00 | 251.00 | 251.00 | -9.71% | 1,271,312 |
| Oct 14, 2026 | 262.50 | 295.00 | 260.00 | 278.00 | 278.00 | 3.73% | 1,626,256 |
| Oct 13, 2026 | 295.00 | 300.00 | 265.00 | 268.00 | 268.00 | -8.53% | 1,021,233 |
| Oct 12, 2026 | 320.00 | 325.00 | 293.00 | 293.00 | 293.00 | -8.72% | 1,035,228 |
| Oct 9, 2026 | 325.00 | 335.00 | 315.00 | 321.00 | 321.00 | - | 1,155,336 |
| Oct 8, 2026 | 332.50 | 341.10 | 295.00 | 321.00 | 321.00 | -2.73% | 2,310,434 |
| Oct 7, 2026 | 305.00 | 335.00 | 290.00 | 330.00 | 330.00 | 7.49% | 3,969,083 |
| Oct 6, 2026 | 272.50 | 310.00 | 270.00 | 307.00 | 307.00 | 13.28% | 2,719,878 |
| Oct 5, 2026 | 272.50 | 280.00 | 265.00 | 271.00 | 271.00 | -0.37% | 814,176 |
| Oct 2, 2026 | 255.00 | 280.00 | 250.00 | 272.00 | 272.00 | 5.84% | 2,113,629 |
| Oct 1, 2026 | 252.50 | 270.00 | 245.00 | 257.00 | 257.00 | 8.21% | 3,172,343 |
| Sep 30, 2026 | 240.00 | 245.00 | 230.00 | 237.50 | 237.50 | 0.64% | 926,894 |
| Sep 29, 2026 | 240.00 | 250.00 | 235.00 | 236.00 | 236.00 | 0.43% | 1,151,578 |
| Sep 28, 2026 | 232.50 | 245.00 | 230.00 | 235.00 | 235.00 | -2.08% | 662,332 |
| Sep 25, 2026 | 240.00 | 245.00 | 230.00 | 240.00 | 240.00 | - | 779,796 |
| Sep 24, 2026 | 250.00 | 255.00 | 235.00 | 240.00 | 240.00 | -3.61% | 895,019 |
| Sep 23, 2026 | 247.50 | 255.00 | 240.00 | 249.00 | 249.00 | 0.81% | 1,041,739 |
| Sep 22, 2026 | 265.00 | 270.00 | 245.00 | 247.00 | 247.00 | -5.00% | 1,413,176 |
| Sep 21, 2026 | 255.00 | 270.00 | 245.00 | 260.00 | 260.00 | 1.76% | 1,586,658 |
| Sep 18, 2026 | 240.00 | 260.00 | 238.00 | 255.50 | 255.50 | 8.72% | 3,218,288 |
| Sep 17, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 0.86% | 475,102 |
| Sep 16, 2026 | 242.50 | 245.00 | 226.60 | 233.00 | 233.00 | 8.37% | 1,500,648 |
| Sep 15, 2026 | 235.00 | 240.60 | 215.00 | 215.00 | 215.00 | -7.73% | 939,993 |
| Sep 14, 2026 | 242.50 | 250.00 | 230.00 | 233.00 | 233.00 | -4.90% | 660,648 |
| Sep 11, 2026 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | - | 932,254 |
| Sep 10, 2026 | 262.50 | 265.00 | 240.00 | 245.00 | 245.00 | -7.55% | 1,717,426 |
| Sep 9, 2026 | 227.50 | 265.00 | 225.00 | 265.00 | 265.00 | 17.78% | 2,173,266 |
| Sep 8, 2026 | 220.00 | 225.00 | 205.00 | 225.00 | 225.00 | 3.69% | 895,175 |
| Sep 7, 2026 | 220.00 | 230.00 | 215.00 | 217.00 | 217.00 | -1.36% | 460,987 |
| Sep 4, 2026 | 212.50 | 225.00 | 210.00 | 220.00 | 220.00 | 3.77% | 1,598,156 |
| Sep 3, 2026 | 207.50 | 220.00 | 205.00 | 212.00 | 212.00 | 2.17% | 1,045,866 |
| Sep 2, 2026 | 217.50 | 220.00 | 195.00 | 207.50 | 207.50 | -4.60% | 3,360,629 |
| Sep 1, 2026 | 235.00 | 240.00 | 215.00 | 217.50 | 217.50 | -7.64% | 1,410,572 |
| Aug 28, 2026 | 237.50 | 240.00 | 230.00 | 235.50 | 235.50 | -0.63% | 807,488 |
| Aug 27, 2026 | 232.50 | 245.00 | 230.00 | 237.00 | 237.00 | 0.85% | 486,326 |
| Aug 26, 2026 | 237.50 | 245.00 | 230.00 | 235.00 | 235.00 | -2.89% | 719,666 |
| Aug 25, 2026 | 240.00 | 250.00 | 235.00 | 242.00 | 242.00 | -1.83% | 826,209 |
| Aug 24, 2026 | 250.00 | 255.00 | 240.00 | 246.50 | 246.50 | -1.40% | 427,808 |
| Aug 21, 2026 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 1.01% | 489,023 |
| Aug 20, 2026 | 255.00 | 260.00 | 245.00 | 247.50 | 247.50 | -2.94% | 509,205 |
| Aug 19, 2026 | 240.00 | 260.00 | 235.00 | 255.00 | 255.00 | 4.08% | 1,015,193 |