FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
+10.00 (3.51%)
Oct 31, 2025, 4:29 PM GMT+1
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 296.50 | 300.00 | 290.00 | 295.00 | 295.00 | 3.51% | 22,897 |
| Oct 30, 2025 | 307.00 | 307.00 | 285.00 | 285.00 | 285.00 | -4.68% | 45,685 |
| Oct 29, 2025 | 291.00 | 308.00 | 291.00 | 299.00 | 293.66 | 1.36% | 7,568 |
| Oct 28, 2025 | 300.00 | 307.00 | 293.35 | 295.00 | 289.73 | -0.51% | 96,654 |
| Oct 27, 2025 | 292.10 | 300.00 | 290.00 | 296.50 | 291.20 | -1.17% | 25,015 |
| Oct 24, 2025 | 312.00 | 312.00 | 292.00 | 300.00 | 294.64 | - | 120,802 |
| Oct 23, 2025 | 311.00 | 311.00 | 295.00 | 300.00 | 294.64 | - | 48,117 |
| Oct 22, 2025 | 311.00 | 311.00 | 296.00 | 300.00 | 294.64 | -0.99% | 56,615 |
| Oct 21, 2025 | 296.15 | 311.00 | 292.57 | 303.00 | 297.59 | 1.85% | 13,207 |
| Oct 20, 2025 | 312.00 | 312.00 | 295.00 | 297.50 | 292.18 | -0.67% | 57,509 |
| Oct 17, 2025 | 295.00 | 311.00 | 295.00 | 299.50 | 294.15 | -1.32% | 570,597 |
| Oct 16, 2025 | 312.00 | 312.00 | 295.00 | 303.50 | 298.08 | 2.88% | 15,161 |
| Oct 15, 2025 | 301.00 | 305.00 | 295.00 | 295.00 | 289.73 | -0.34% | 40,007 |
| Oct 14, 2025 | 302.20 | 310.00 | 296.00 | 296.00 | 290.71 | -1.99% | 15,288 |
| Oct 13, 2025 | 302.30 | 311.00 | 297.51 | 302.00 | 296.60 | -0.66% | 15,155 |
| Oct 10, 2025 | 300.00 | 305.00 | 297.59 | 304.00 | 298.57 | -1.14% | 42,354 |
| Oct 9, 2025 | 305.36 | 314.00 | 296.00 | 307.50 | 302.01 | 1.49% | 5,102 |
| Oct 8, 2025 | 300.00 | 314.00 | 296.00 | 303.00 | 297.59 | 1.68% | 1,031,587 |
| Oct 7, 2025 | 295.00 | 308.00 | 295.00 | 298.00 | 292.67 | 1.02% | 598,475 |
| Oct 6, 2025 | 309.49 | 310.00 | 295.00 | 295.00 | 289.73 | -2.48% | 38,763 |
| Oct 3, 2025 | 294.42 | 309.00 | 291.00 | 302.50 | 297.09 | -1.47% | 65,168 |
| Oct 2, 2025 | 307.43 | 309.00 | 300.20 | 307.00 | 301.51 | 0.66% | 14,997 |
| Oct 1, 2025 | 302.30 | 305.00 | 299.93 | 305.00 | 299.53 | 0.66% | 22,883 |
| Sep 30, 2025 | 303.79 | 305.00 | 299.25 | 303.00 | 297.57 | - | 18,236 |
| Sep 29, 2025 | 306.36 | 310.00 | 295.80 | 303.00 | 297.57 | 3.06% | 93,447 |
| Sep 26, 2025 | 296.10 | 308.00 | 293.13 | 294.00 | 288.73 | -0.34% | 9,886 |
| Sep 25, 2025 | 300.04 | 309.00 | 295.00 | 295.00 | 289.71 | -2.96% | 18,866 |
| Sep 24, 2025 | 292.98 | 304.00 | 292.21 | 304.00 | 298.55 | 2.70% | 28,276 |
| Sep 23, 2025 | 292.25 | 305.00 | 292.25 | 296.00 | 290.69 | -0.17% | 34,879 |
| Sep 22, 2025 | 296.00 | 308.00 | 291.35 | 296.50 | 291.18 | -1.17% | 97,608 |
| Sep 19, 2025 | 301.00 | 315.00 | 300.00 | 300.00 | 294.62 | -3.23% | 36,925 |
| Sep 18, 2025 | 313.00 | 315.00 | 301.64 | 310.00 | 304.44 | -1.27% | 48,854 |
| Sep 17, 2025 | 306.40 | 314.81 | 299.23 | 314.00 | 308.37 | 3.29% | 33,662 |
| Sep 16, 2025 | 306.77 | 307.15 | 291.00 | 304.00 | 298.55 | 0.66% | 65,682 |
| Sep 15, 2025 | 294.06 | 309.00 | 291.00 | 302.00 | 296.59 | 0.67% | 35,257 |
| Sep 12, 2025 | 305.40 | 309.00 | 298.91 | 300.00 | 294.62 | -2.60% | 17,310 |
| Sep 11, 2025 | 305.40 | 308.00 | 291.00 | 308.00 | 302.48 | 0.65% | 20,061 |
| Sep 10, 2025 | 299.00 | 309.00 | 298.25 | 306.00 | 300.51 | 3.03% | 40,787 |
| Sep 9, 2025 | 300.00 | 311.40 | 296.00 | 297.00 | 291.67 | -3.41% | 51,360 |
| Sep 8, 2025 | 304.45 | 314.00 | 301.00 | 307.50 | 301.99 | 1.65% | 31,972 |
| Sep 5, 2025 | 303.12 | 308.00 | 300.18 | 302.50 | 297.08 | -2.42% | 11,680 |
| Sep 4, 2025 | 308.85 | 314.00 | 300.00 | 310.00 | 304.44 | -1.59% | 53,931 |
| Sep 3, 2025 | 308.85 | 315.00 | 303.16 | 315.00 | 309.35 | 1.61% | 4,744 |
| Sep 2, 2025 | 299.56 | 310.00 | 298.15 | 310.00 | 304.44 | - | 32,530 |
| Sep 1, 2025 | 307.00 | 310.00 | 299.00 | 310.00 | 304.44 | 0.65% | 33,930 |
| Aug 29, 2025 | 309.00 | 310.00 | 299.39 | 308.00 | 302.48 | 0.98% | 104,130 |
| Aug 28, 2025 | 303.00 | 305.00 | 296.00 | 305.00 | 299.53 | - | 32,499 |
| Aug 27, 2025 | 289.16 | 305.00 | 289.16 | 305.00 | 299.53 | 6.64% | 31,876 |
| Aug 26, 2025 | 299.00 | 300.00 | 286.00 | 286.00 | 280.87 | -3.70% | 15,309 |
| Aug 22, 2025 | 290.00 | 300.00 | 286.00 | 297.00 | 291.67 | 1.71% | 44,581 |