FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 297.00
+5.00 (1.71%)
Aug 22, 2025, 4:35 PM GMT+1
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 349.00 | 350.00 | 331.00 | 350.00 | 350.00 | 2.94% | 332,794 |
| Jul 30, 2025 | 349.00 | 349.00 | 333.77 | 340.00 | 340.00 | -0.58% | 16,337 |
| Jul 29, 2025 | 335.68 | 349.00 | 333.00 | 342.00 | 342.00 | 1.18% | 65,462 |
| Jul 28, 2025 | 349.00 | 349.00 | 336.00 | 338.00 | 338.00 | 0.90% | 56,297 |
| Jul 25, 2025 | 338.00 | 349.00 | 335.00 | 335.00 | 335.00 | -1.47% | 21,780 |
| Jul 24, 2025 | 350.00 | 350.00 | 333.00 | 340.00 | 340.00 | -0.58% | 13,613 |
| Jul 23, 2025 | 342.00 | 342.00 | 330.00 | 342.00 | 342.00 | 0.59% | 34,993 |
| Jul 22, 2025 | 331.00 | 342.00 | 331.00 | 340.00 | 340.00 | -0.58% | 58,816 |
| Jul 21, 2025 | 330.00 | 349.00 | 330.00 | 342.00 | 342.00 | 0.59% | 22,393 |
| Jul 18, 2025 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 41,325 |
| Jul 17, 2025 | 338.75 | 340.00 | 330.00 | 340.00 | 340.00 | - | 79,921 |
| Jul 16, 2025 | 330.00 | 349.00 | 330.00 | 340.00 | 340.00 | 1.80% | 15,387 |
| Jul 15, 2025 | 331.90 | 342.00 | 331.90 | 334.00 | 334.00 | - | 41,263 |
| Jul 14, 2025 | 350.00 | 350.00 | 333.31 | 334.00 | 334.00 | -1.76% | 52,196 |
| Jul 11, 2025 | 330.00 | 349.00 | 330.00 | 340.00 | 340.00 | 1.49% | 41,607 |
| Jul 10, 2025 | 342.00 | 347.00 | 330.00 | 335.00 | 335.00 | 0.60% | 24,720 |
| Jul 9, 2025 | 337.00 | 342.00 | 332.00 | 333.00 | 333.00 | 0.60% | 28,153 |
| Jul 8, 2025 | 332.25 | 342.00 | 331.00 | 331.00 | 331.00 | -1.19% | 65,289 |
| Jul 7, 2025 | 342.43 | 343.48 | 331.00 | 335.00 | 335.00 | -1.18% | 20,996 |
| Jul 4, 2025 | 347.00 | 347.00 | 331.77 | 339.00 | 339.00 | 2.42% | 26,972 |
| Jul 3, 2025 | 332.10 | 340.00 | 330.00 | 331.00 | 331.00 | -0.90% | 73,170 |
| Jul 2, 2025 | 333.00 | 340.00 | 330.00 | 334.00 | 334.00 | 0.75% | 140,582 |
| Jul 1, 2025 | 319.00 | 340.00 | 311.00 | 331.50 | 331.50 | 3.43% | 33,330 |
| Jun 30, 2025 | 329.00 | 330.00 | 318.52 | 320.50 | 320.50 | -0.31% | 19,257 |
| Jun 27, 2025 | 330.00 | 330.00 | 317.00 | 321.50 | 321.50 | 0.78% | 65,391 |
| Jun 26, 2025 | 312.00 | 325.00 | 312.00 | 319.00 | 319.00 | -0.31% | 15,939 |
| Jun 25, 2025 | 296.00 | 322.00 | 296.00 | 320.00 | 320.00 | 3.90% | 64,536 |
| Jun 24, 2025 | 308.74 | 310.00 | 299.95 | 308.00 | 308.00 | -1.28% | 47,249 |
| Jun 23, 2025 | 291.00 | 312.00 | 291.00 | 312.00 | 312.00 | 4.00% | 33,395 |
| Jun 20, 2025 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | - | 38,168 |
| Jun 19, 2025 | 307.00 | 307.00 | 296.43 | 300.00 | 300.00 | 2.39% | 18,702 |
| Jun 18, 2025 | 309.00 | 309.00 | 291.55 | 293.00 | 293.00 | -0.68% | 56,312 |
| Jun 17, 2025 | 309.00 | 309.00 | 292.00 | 295.00 | 295.00 | -0.34% | 599,521 |
| Jun 16, 2025 | 309.00 | 309.00 | 296.00 | 296.00 | 296.00 | -2.15% | 23,433 |