FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 304.00
-3.50 (-1.14%)
Oct 10, 2025, 4:12 PM GMT+1
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 300.00 | 305.00 | 297.59 | 304.00 | 304.00 | -1.14% | 42,354 |
| Oct 9, 2025 | 305.36 | 314.00 | 296.00 | 307.50 | 307.50 | 1.49% | 5,102 |
| Oct 8, 2025 | 300.00 | 314.00 | 296.00 | 303.00 | 303.00 | 1.68% | 1,031,587 |
| Oct 7, 2025 | 295.00 | 308.00 | 295.00 | 298.00 | 298.00 | 1.02% | 598,475 |
| Oct 6, 2025 | 309.49 | 310.00 | 295.00 | 295.00 | 295.00 | -2.48% | 38,763 |
| Oct 3, 2025 | 294.42 | 309.00 | 291.00 | 302.50 | 302.50 | -1.47% | 65,168 |
| Oct 2, 2025 | 307.43 | 309.00 | 300.20 | 307.00 | 307.00 | 0.66% | 14,997 |
| Oct 1, 2025 | 302.30 | 305.00 | 299.93 | 305.00 | 305.00 | 0.66% | 22,883 |
| Sep 30, 2025 | 303.79 | 305.00 | 299.25 | 303.00 | 303.00 | - | 18,236 |
| Sep 29, 2025 | 306.36 | 310.00 | 295.80 | 303.00 | 303.00 | 3.06% | 93,447 |
| Sep 26, 2025 | 296.10 | 308.00 | 293.13 | 294.00 | 294.00 | -0.34% | 9,886 |
| Sep 25, 2025 | 300.04 | 309.00 | 295.00 | 295.00 | 295.00 | -2.96% | 18,866 |
| Sep 24, 2025 | 292.98 | 304.00 | 292.21 | 304.00 | 304.00 | 2.70% | 28,276 |
| Sep 23, 2025 | 292.25 | 305.00 | 292.25 | 296.00 | 296.00 | -0.17% | 34,879 |
| Sep 22, 2025 | 296.00 | 308.00 | 291.35 | 296.50 | 296.50 | -1.17% | 97,608 |
| Sep 19, 2025 | 301.00 | 315.00 | 300.00 | 300.00 | 300.00 | -3.23% | 36,925 |
| Sep 18, 2025 | 313.00 | 315.00 | 301.64 | 310.00 | 310.00 | -1.27% | 48,854 |
| Sep 17, 2025 | 306.40 | 314.81 | 299.23 | 314.00 | 314.00 | 3.29% | 33,662 |
| Sep 16, 2025 | 306.77 | 307.15 | 291.00 | 304.00 | 304.00 | 0.66% | 65,682 |
| Sep 15, 2025 | 294.06 | 309.00 | 291.00 | 302.00 | 302.00 | 0.67% | 35,257 |
| Sep 12, 2025 | 305.40 | 309.00 | 298.91 | 300.00 | 300.00 | -2.60% | 17,310 |
| Sep 11, 2025 | 305.40 | 308.00 | 291.00 | 308.00 | 308.00 | 0.65% | 20,061 |
| Sep 10, 2025 | 299.00 | 309.00 | 298.25 | 306.00 | 306.00 | 3.03% | 40,787 |
| Sep 9, 2025 | 300.00 | 311.40 | 296.00 | 297.00 | 297.00 | -3.41% | 51,360 |
| Sep 8, 2025 | 304.45 | 314.00 | 301.00 | 307.50 | 307.50 | 1.65% | 31,972 |
| Sep 5, 2025 | 303.12 | 308.00 | 300.18 | 302.50 | 302.50 | -2.42% | 11,680 |
| Sep 4, 2025 | 308.85 | 314.00 | 300.00 | 310.00 | 310.00 | -1.59% | 53,931 |
| Sep 3, 2025 | 308.85 | 315.00 | 303.16 | 315.00 | 315.00 | 1.61% | 4,744 |
| Sep 2, 2025 | 299.56 | 310.00 | 298.15 | 310.00 | 310.00 | - | 32,530 |
| Sep 1, 2025 | 307.00 | 310.00 | 299.00 | 310.00 | 310.00 | 0.65% | 33,930 |
| Aug 29, 2025 | 309.00 | 310.00 | 299.39 | 308.00 | 308.00 | 0.98% | 104,130 |
| Aug 28, 2025 | 303.00 | 305.00 | 296.00 | 305.00 | 305.00 | - | 32,499 |
| Aug 27, 2025 | 289.16 | 305.00 | 289.16 | 305.00 | 305.00 | 6.64% | 31,876 |
| Aug 26, 2025 | 299.00 | 300.00 | 286.00 | 286.00 | 286.00 | -3.70% | 15,309 |
| Aug 22, 2025 | 290.00 | 300.00 | 286.00 | 297.00 | 297.00 | 1.71% | 44,581 |
| Aug 21, 2025 | 294.00 | 295.34 | 275.00 | 292.00 | 292.00 | 3.55% | 141,504 |
| Aug 20, 2025 | 285.00 | 308.00 | 275.00 | 282.00 | 282.00 | -2.59% | 98,443 |
| Aug 19, 2025 | 309.00 | 309.00 | 289.50 | 289.50 | 289.50 | -1.70% | 66,543 |
| Aug 18, 2025 | 300.00 | 319.00 | 291.00 | 294.50 | 294.50 | -4.85% | 43,862 |
| Aug 15, 2025 | 309.00 | 314.00 | 301.65 | 309.50 | 309.50 | -0.96% | 34,155 |
| Aug 14, 2025 | 320.00 | 320.00 | 303.18 | 312.50 | 312.50 | - | 10,834 |
| Aug 13, 2025 | 300.00 | 312.50 | 300.00 | 312.50 | 312.50 | 0.81% | 11,667 |
| Aug 12, 2025 | 310.51 | 320.00 | 301.45 | 310.00 | 310.00 | -3.13% | 30,231 |
| Aug 11, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | - | 5,309 |
| Aug 8, 2025 | 334.00 | 334.00 | 311.11 | 320.00 | 320.00 | - | 23,650 |
| Aug 7, 2025 | 324.17 | 334.00 | 315.00 | 320.00 | 320.00 | 1.27% | 22,643 |
| Aug 6, 2025 | 317.59 | 333.15 | 316.00 | 316.00 | 316.00 | -0.32% | 12,840 |
| Aug 5, 2025 | 329.12 | 329.50 | 317.00 | 317.00 | 317.00 | -4.80% | 36,652 |
| Aug 4, 2025 | 350.00 | 350.00 | 323.00 | 333.00 | 333.00 | -0.30% | 22,787 |
| Aug 1, 2025 | 331.90 | 349.00 | 331.00 | 334.00 | 334.00 | -4.57% | 22,682 |