FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 269.25
-4.75 (-1.73%)
Mar 4, 2026, 11:35 AM GMT
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 274.00 | 274.77 | 266.00 | 274.00 | - | - | 52,319 |
| Mar 3, 2026 | 286.00 | 290.00 | 269.00 | 274.00 | 274.00 | -5.52% | 114,903 |
| Mar 2, 2026 | 295.00 | 295.00 | 273.00 | 290.00 | 290.00 | 1.40% | 120,479 |
| Feb 27, 2026 | 285.00 | 290.00 | 275.00 | 286.00 | 286.00 | 0.35% | 24,093 |
| Feb 26, 2026 | 286.00 | 290.00 | 290.00 | 285.00 | 285.00 | 1.79% | 81,352 |
| Feb 25, 2026 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | -3.45% | 60,339 |
| Feb 24, 2026 | 280.00 | 295.00 | 272.00 | 290.00 | 290.00 | 3.02% | 84,522 |
| Feb 23, 2026 | 277.83 | 290.00 | 277.83 | 281.50 | 281.50 | 0.18% | 22,262 |
| Feb 20, 2026 | 285.00 | 285.00 | 276.41 | 281.00 | 281.00 | -0.35% | 59,790 |
| Feb 19, 2026 | 282.00 | 289.00 | 273.00 | 282.00 | 282.00 | -1.05% | 91,257 |
| Feb 18, 2026 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 3.26% | 56,348 |
| Feb 17, 2026 | 276.00 | 287.00 | 276.00 | 276.00 | 276.00 | -0.72% | 43,629 |
| Feb 16, 2026 | 286.00 | 290.00 | 277.00 | 278.00 | 278.00 | -2.11% | 34,249 |
| Feb 13, 2026 | 283.00 | 289.00 | 278.00 | 284.00 | 284.00 | -0.70% | 22,055 |
| Feb 12, 2026 | 288.00 | 288.42 | 280.00 | 286.00 | 286.00 | 0.70% | 40,949 |
| Feb 11, 2026 | 289.00 | 290.00 | 279.00 | 284.00 | 284.00 | 2.16% | 73,522 |
| Feb 10, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 50,504 |
| Feb 9, 2026 | 290.00 | 290.00 | 276.00 | 280.00 | 280.00 | -0.88% | 84,084 |
| Feb 6, 2026 | 280.00 | 287.00 | 275.00 | 282.50 | 282.50 | 0.89% | 22,191 |
| Feb 5, 2026 | 280.00 | 290.00 | 278.00 | 280.00 | 280.00 | -3.45% | 91,729 |
| Feb 4, 2026 | 290.00 | 290.00 | 276.00 | 290.00 | 290.00 | 2.11% | 5,509 |
| Feb 3, 2026 | 285.00 | 285.00 | 275.00 | 284.00 | 284.00 | 3.27% | 38,969 |
| Feb 2, 2026 | 280.00 | 280.00 | 272.00 | 275.00 | 275.00 | -1.79% | 49,762 |
| Jan 30, 2026 | 273.50 | 280.00 | 279.00 | 280.00 | 280.00 | 0.72% | 11,977 |
| Jan 29, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.36% | 41,316 |
| Jan 28, 2026 | 273.00 | 280.00 | 266.50 | 277.00 | 277.00 | 1.65% | 50,650 |
| Jan 27, 2026 | 270.00 | 279.00 | 266.51 | 272.50 | 272.50 | 0.55% | 120,130 |
| Jan 26, 2026 | 278.00 | 279.00 | 267.75 | 271.00 | 271.00 | 0.37% | 75,828 |
| Jan 23, 2026 | 265.00 | 272.50 | 265.00 | 270.00 | 270.00 | -1.46% | 121,292 |
| Jan 22, 2026 | 270.00 | 280.00 | 269.31 | 274.00 | 274.00 | 3.01% | 41,928 |
| Jan 21, 2026 | 266.00 | 279.00 | 266.00 | 266.00 | 266.00 | -0.75% | 27,367 |
| Jan 20, 2026 | 275.00 | 279.00 | 266.00 | 268.00 | 268.00 | -0.56% | 40,557 |
| Jan 19, 2026 | 273.00 | 286.00 | 265.31 | 269.50 | 269.50 | -1.82% | 160,528 |
| Jan 16, 2026 | 279.00 | 279.00 | 272.00 | 274.50 | 274.50 | 1.67% | 27,478 |
| Jan 15, 2026 | 271.00 | 286.00 | 270.00 | 270.00 | 270.00 | - | 68,274 |
| Jan 14, 2026 | 275.00 | 275.67 | 270.00 | 270.00 | 270.00 | -0.92% | 52,215 |
| Jan 13, 2026 | 275.00 | 285.00 | 270.00 | 272.50 | 272.50 | -0.91% | 75,295 |
| Jan 12, 2026 | 282.00 | 286.00 | 271.13 | 275.00 | 275.00 | 0.18% | 94,090 |
| Jan 9, 2026 | 283.00 | 285.00 | 271.96 | 274.50 | 274.50 | -1.26% | 235,683 |
| Jan 8, 2026 | 275.00 | 285.00 | 271.00 | 278.00 | 278.00 | 1.46% | 20,261 |
| Jan 7, 2026 | 282.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.49% | 104,149 |
| Jan 6, 2026 | 272.00 | 281.00 | 272.00 | 281.00 | 281.00 | 2.18% | 67,031 |
| Jan 5, 2026 | 280.00 | 289.00 | 272.00 | 275.00 | 275.00 | -3.17% | 92,547 |
| Jan 2, 2026 | 279.00 | 289.00 | 275.70 | 284.00 | 284.00 | 1.97% | 15,200 |
| Dec 31, 2025 | 284.00 | 284.00 | 275.00 | 278.50 | 278.50 | -0.18% | 9,998 |
| Dec 30, 2025 | 289.00 | 289.00 | 275.65 | 279.00 | 279.00 | 0.90% | 3,688 |
| Dec 29, 2025 | 289.00 | 280.00 | 279.00 | 276.50 | 276.50 | -1.25% | 8,233 |
| Dec 24, 2025 | 287.00 | 289.00 | 273.55 | 280.00 | 280.00 | 1.63% | 5,904 |
| Dec 23, 2025 | 276.00 | 289.00 | 272.85 | 275.50 | 275.50 | 1.66% | 645,638 |
| Dec 22, 2025 | 289.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.37% | 1,035,709 |