Filtronic plc (AIM:FTC)
London · Delayed Price · Currency is GBP · Price in GBX 365.00
-24.00 (-6.17%)
May 28, 2026, 5:05 PM GMT
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 398.00 | 399.00 | 365.00 | 365.00 | 365.00 | -6.17% | 2,806,625 |
| May 27, 2026 | 420.00 | 432.00 | 389.00 | 389.00 | 389.00 | -5.12% | 4,837,802 |
| May 26, 2026 | 377.00 | 410.00 | 370.00 | 410.00 | 410.00 | 8.18% | 4,343,238 |
| May 22, 2026 | 407.50 | 410.00 | 350.00 | 379.00 | 379.00 | -6.42% | 8,197,135 |
| May 21, 2026 | 465.00 | 480.00 | 380.00 | 405.00 | 405.00 | -13.65% | 8,202,672 |
| May 20, 2026 | 452.50 | 470.00 | 440.00 | 469.00 | 469.00 | 4.34% | 9,136,913 |
| May 19, 2026 | 412.50 | 460.00 | 410.00 | 449.50 | 449.50 | 9.37% | 15,555,840 |
| May 18, 2026 | 405.00 | 415.00 | 390.00 | 411.00 | 411.00 | 1.48% | 4,347,986 |
| May 15, 2026 | 400.00 | 411.09 | 383.60 | 405.00 | 405.00 | -0.74% | 3,666,876 |
| May 14, 2026 | 407.50 | 415.00 | 385.00 | 408.00 | 408.00 | 1.24% | 4,759,100 |
| May 13, 2026 | 352.50 | 405.00 | 350.00 | 403.00 | 403.00 | 12.57% | 4,760,149 |
| May 12, 2026 | 372.50 | 380.00 | 355.00 | 358.00 | 358.00 | -4.41% | 5,318,513 |
| May 11, 2026 | 385.00 | 396.00 | 355.00 | 374.50 | 374.50 | -1.45% | 4,288,873 |
| May 8, 2026 | 402.50 | 410.00 | 365.00 | 380.00 | 380.00 | -6.17% | 4,517,409 |
| May 7, 2026 | 347.50 | 420.00 | 340.00 | 405.00 | 405.00 | 19.12% | 10,422,590 |
| May 6, 2026 | 332.50 | 355.00 | 310.00 | 340.00 | 340.00 | -2.86% | 2,582,302 |
| May 5, 2026 | 390.00 | 420.00 | 310.00 | 350.00 | 350.00 | 21.95% | 10,487,370 |
| May 1, 2026 | 287.00 | 298.00 | 285.00 | 287.00 | 287.00 | -1.37% | 1,135,962 |
| Apr 30, 2026 | 266.50 | 291.00 | 263.00 | 291.00 | 291.00 | 7.78% | 1,983,038 |
| Apr 29, 2026 | 260.50 | 280.00 | 258.00 | 270.00 | 270.00 | 2.66% | 2,385,714 |
| Apr 28, 2026 | 268.50 | 273.00 | 245.00 | 263.00 | 263.00 | -1.68% | 4,579,617 |
| Apr 27, 2026 | 299.50 | 302.00 | 265.00 | 267.50 | 267.50 | -9.63% | 4,834,685 |
| Apr 24, 2026 | 282.00 | 299.00 | 280.00 | 296.00 | 296.00 | 4.59% | 6,620,236 |
| Apr 23, 2026 | 269.00 | 285.00 | 264.00 | 283.00 | 283.00 | 5.20% | 7,142,250 |
| Apr 22, 2026 | 250.50 | 270.00 | 249.00 | 269.00 | 269.00 | 7.60% | 5,057,626 |
| Apr 21, 2026 | 242.50 | 251.00 | 237.00 | 250.00 | 250.00 | 2.04% | 7,732,882 |
| Apr 20, 2026 | 232.00 | 245.00 | 226.00 | 245.00 | 245.00 | 5.15% | 3,878,581 |
| Apr 17, 2026 | 221.50 | 235.00 | 195.28 | 233.00 | 233.00 | 5.43% | 4,176,840 |
| Apr 16, 2026 | 213.50 | 223.00 | 211.00 | 221.00 | 221.00 | 2.31% | 2,663,664 |
| 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 | 198.50 | 200.00 | 193.00 | 199.00 | 199.00 | -0.50% | 1,008,818 |
| Apr 10, 2026 | 204.00 | 205.00 | 198.00 | 200.00 | 200.00 | -1.96% | 1,724,533 |
| Apr 9, 2026 | 208.50 | 212.00 | 199.00 | 204.00 | 204.00 | -3.77% | 4,377,630 |
| Apr 8, 2026 | 205.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.92% | 1,676,446 |
| Apr 7, 2026 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.49% | 2,165,562 |
| Apr 2, 2026 | 197.50 | 205.12 | 190.67 | 205.00 | 205.00 | 1.99% | 2,570,405 |
| Apr 1, 2026 | 194.00 | 201.00 | 190.00 | 201.00 | 201.00 | 4.69% | 2,211,239 |
| Mar 31, 2026 | 188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 2.13% | 421,830 |
| Mar 30, 2026 | 187.00 | 193.00 | 185.00 | 188.00 | 188.00 | 0.53% | 5,009,003 |
| Mar 27, 2026 | 182.50 | 188.80 | 177.00 | 187.00 | 187.00 | 2.19% | 1,256,348 |
| 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 |