FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 243.00
-4.00 (-1.62%)
At close: Mar 25, 2026
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 258.00 | 248.00 | 243.00 | 243.00 | 243.00 | -1.62% | 56,866 |
| Mar 24, 2026 | 248.00 | 257.00 | 247.00 | 247.00 | 247.00 | -0.80% | 57,069 |
| Mar 23, 2026 | 258.00 | 258.00 | 245.00 | 249.00 | 249.00 | 1.63% | 75,140 |
| Mar 20, 2026 | 249.00 | 257.00 | 245.00 | 245.00 | 245.00 | - | 30,840 |
| Mar 19, 2026 | 249.00 | 252.52 | 245.00 | 245.00 | 245.00 | -0.41% | 130,693 |
| Mar 18, 2026 | 257.00 | 265.00 | 246.00 | 246.00 | 246.00 | -1.99% | 58,912 |
| Mar 17, 2026 | 257.00 | 259.00 | 247.00 | 251.00 | 251.00 | -1.18% | 1,181,353 |
| Mar 16, 2026 | 267.00 | 269.00 | 252.00 | 254.00 | 254.00 | 1.20% | 48,979 |
| Mar 13, 2026 | 274.00 | 274.00 | 251.00 | 251.00 | 251.00 | -2.71% | 62,034 |
| Mar 12, 2026 | 266.00 | 274.00 | 256.25 | 258.00 | 258.00 | -2.64% | 34,573 |
| Mar 11, 2026 | 266.00 | 280.00 | 263.54 | 265.00 | 260.59 | -0.38% | 36,220 |
| Mar 10, 2026 | 280.00 | 280.00 | 266.00 | 266.00 | 261.57 | - | 92,748 |
| Mar 9, 2026 | 266.00 | 280.00 | 266.00 | 266.00 | 261.57 | -3.27% | 49,353 |
| Mar 6, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 2.61% | 120,158 |
| Mar 5, 2026 | 275.00 | 280.00 | 267.00 | 268.00 | 263.54 | -2.55% | 43,814 |
| Mar 4, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 0.36% | 79,845 |
| Mar 3, 2026 | 286.00 | 290.00 | 269.00 | 274.00 | 269.44 | -5.52% | 114,903 |
| Mar 2, 2026 | 295.00 | 295.00 | 273.00 | 290.00 | 285.17 | 1.40% | 120,479 |
| Feb 27, 2026 | 285.00 | 290.00 | 275.00 | 286.00 | 281.24 | 0.35% | 24,093 |
| Feb 26, 2026 | 290.00 | 294.00 | 276.00 | 285.00 | 280.26 | 1.79% | 81,353 |
| Feb 25, 2026 | 295.00 | 295.00 | 280.00 | 280.00 | 275.34 | -3.45% | 60,339 |
| Feb 24, 2026 | 280.00 | 295.00 | 272.00 | 290.00 | 285.17 | 3.02% | 84,522 |
| Feb 23, 2026 | 277.83 | 290.00 | 277.83 | 281.50 | 276.82 | 0.18% | 22,262 |
| Feb 20, 2026 | 285.00 | 285.00 | 276.41 | 281.00 | 276.32 | -0.35% | 59,790 |
| Feb 19, 2026 | 282.00 | 289.00 | 273.00 | 282.00 | 277.31 | -1.05% | 91,257 |
| Feb 18, 2026 | 280.00 | 285.00 | 273.00 | 285.00 | 280.26 | 3.26% | 56,348 |
| Feb 17, 2026 | 276.00 | 287.00 | 276.00 | 276.00 | 271.41 | -0.72% | 43,629 |
| Feb 16, 2026 | 286.00 | 290.00 | 277.00 | 278.00 | 273.37 | -2.11% | 34,249 |
| Feb 13, 2026 | 283.00 | 289.00 | 278.00 | 284.00 | 279.27 | -0.70% | 22,055 |
| Feb 12, 2026 | 288.00 | 288.42 | 280.00 | 286.00 | 281.24 | 0.70% | 40,949 |
| Feb 11, 2026 | 289.00 | 290.00 | 279.00 | 284.00 | 279.27 | 2.16% | 73,522 |
| Feb 10, 2026 | 282.00 | 290.00 | 278.00 | 278.00 | 273.37 | -0.71% | 50,503 |
| Feb 9, 2026 | 290.00 | 290.00 | 276.00 | 280.00 | 275.34 | -0.88% | 84,084 |
| Feb 6, 2026 | 280.00 | 287.00 | 275.00 | 282.50 | 277.80 | 0.89% | 22,191 |
| Feb 5, 2026 | 280.00 | 290.00 | 278.00 | 280.00 | 275.34 | -3.45% | 91,729 |
| Feb 4, 2026 | 290.00 | 290.00 | 276.00 | 290.00 | 285.17 | 2.11% | 5,509 |
| Feb 3, 2026 | 285.00 | 285.00 | 275.00 | 284.00 | 279.27 | 3.27% | 38,969 |
| Feb 2, 2026 | 280.00 | 280.00 | 272.00 | 275.00 | 270.42 | -1.79% | 49,762 |
| Jan 30, 2026 | 279.00 | 280.00 | 273.50 | 280.00 | 275.34 | 0.72% | 11,977 |
| Jan 29, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 273.37 | 0.36% | 41,316 |
| Jan 28, 2026 | 273.00 | 280.00 | 266.50 | 277.00 | 272.39 | 1.65% | 50,650 |
| Jan 27, 2026 | 270.00 | 279.00 | 266.51 | 272.50 | 267.97 | 0.55% | 120,130 |
| Jan 26, 2026 | 278.00 | 279.00 | 267.75 | 271.00 | 266.49 | 0.37% | 75,828 |
| Jan 23, 2026 | 265.00 | 272.50 | 265.00 | 270.00 | 265.51 | -1.46% | 121,292 |
| Jan 22, 2026 | 270.00 | 280.00 | 269.31 | 274.00 | 269.44 | 3.01% | 66,928 |
| Jan 21, 2026 | 266.00 | 279.00 | 266.00 | 266.00 | 261.57 | -0.75% | 27,367 |
| Jan 20, 2026 | 275.00 | 279.00 | 266.00 | 268.00 | 263.54 | -0.56% | 40,557 |
| Jan 19, 2026 | 273.00 | 286.00 | 265.31 | 269.50 | 265.02 | -1.82% | 160,528 |
| Jan 16, 2026 | 279.00 | 279.00 | 272.00 | 274.50 | 269.93 | 1.67% | 27,478 |
| Jan 15, 2026 | 271.00 | 286.00 | 270.00 | 270.00 | 265.51 | - | 68,274 |