FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 269.00
+13.00 (5.08%)
Jul 27, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 263.00 | 269.00 | 252.66 | 269.00 | 269.00 | 5.08% | 114,066 |
| Jul 24, 2026 | 255.00 | 269.00 | 254.00 | 256.00 | 256.00 | - | 23,226 |
| Jul 23, 2026 | 255.00 | 269.00 | 252.00 | 256.00 | 256.00 | -1.54% | 30,251 |
| Jul 22, 2026 | 259.93 | 260.00 | 255.00 | 260.00 | 260.00 | - | 8,660 |
| Jul 21, 2026 | 255.00 | 265.00 | 252.00 | 260.00 | 260.00 | 1.56% | 29,576 |
| Jul 20, 2026 | 255.00 | 269.00 | 252.00 | 256.00 | 256.00 | - | 40,866 |
| Jul 17, 2026 | 257.00 | 268.00 | 252.00 | 256.00 | 256.00 | -1.54% | 30,255 |
| Jul 16, 2026 | 253.00 | 269.00 | 253.00 | 260.00 | 260.00 | 1.56% | 52,363 |
| Jul 15, 2026 | 260.00 | 269.00 | 255.83 | 256.00 | 256.00 | - | 25,626 |
| Jul 14, 2026 | 266.14 | 260.00 | 253.00 | 256.00 | 256.00 | -1.35% | 39,539 |
| Jul 13, 2026 | 267.00 | 268.56 | 258.00 | 259.50 | 259.50 | -0.57% | 10,266 |
| Jul 10, 2026 | 253.00 | 269.00 | 253.00 | 261.00 | 261.00 | -0.38% | 13,467 |
| Jul 9, 2026 | 261.08 | 262.00 | 254.00 | 262.00 | 262.00 | 2.75% | 22,839 |
| Jul 8, 2026 | 254.00 | 260.80 | 254.00 | 255.00 | 255.00 | - | 27,534 |
| Jul 7, 2026 | 265.00 | 260.00 | 253.00 | 255.00 | 255.00 | -1.54% | 59,528 |
| Jul 6, 2026 | 261.16 | 265.00 | 253.00 | 259.00 | 259.00 | -1.89% | 16,496 |
| Jul 3, 2026 | 257.00 | 265.00 | 256.16 | 264.00 | 264.00 | 0.76% | 33,749 |
| Jul 2, 2026 | 260.00 | 265.00 | 260.00 | 262.00 | 262.00 | 3.97% | 39,641 |
| Jul 1, 2026 | 256.00 | 260.00 | 247.00 | 252.00 | 252.00 | -0.40% | 47,056 |
| Jun 30, 2026 | 247.00 | 253.00 | 246.00 | 253.00 | 253.00 | 2.43% | 159,641 |
| Jun 29, 2026 | 260.00 | 260.00 | 247.00 | 247.00 | 247.00 | -3.52% | 144,373 |
| Jun 26, 2026 | 255.20 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39% | 18,801 |
| Jun 25, 2026 | 255.00 | 260.00 | 248.31 | 255.00 | 255.00 | 0.39% | 31,936 |
| Jun 24, 2026 | 254.00 | 265.00 | 247.00 | 254.00 | 254.00 | -3.05% | 14,554 |
| Jun 23, 2026 | 261.00 | 263.00 | 247.00 | 262.00 | 262.00 | 2.75% | 29,509 |
| Jun 22, 2026 | 265.00 | 265.00 | 248.00 | 255.00 | 255.00 | - | 30,255 |
| Jun 19, 2026 | 253.00 | 265.00 | 250.00 | 255.00 | 255.00 | -1.16% | 35,292 |
| Jun 18, 2026 | 253.00 | 263.00 | 246.91 | 258.00 | 258.00 | 2.79% | 92,415 |
| Jun 17, 2026 | 255.00 | 255.00 | 243.00 | 251.00 | 251.00 | 0.40% | 38,185 |
| Jun 16, 2026 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | -1.57% | 80,721 |
| Jun 15, 2026 | 255.00 | 264.00 | 253.33 | 254.00 | 254.00 | -2.31% | 11,359 |
| Jun 12, 2026 | 270.00 | 270.00 | 248.00 | 260.00 | 260.00 | 1.56% | 48,973 |
| Jun 11, 2026 | 260.00 | 264.00 | 251.00 | 256.00 | 256.00 | -0.78% | 40,037 |
| Jun 10, 2026 | 259.00 | 264.00 | 247.51 | 258.00 | 258.00 | 0.78% | 64,435 |
| Jun 9, 2026 | 253.00 | 269.00 | 250.00 | 256.00 | 256.00 | - | 54,061 |
| Jun 8, 2026 | 258.00 | 275.00 | 251.00 | 256.00 | 256.00 | -1.92% | 38,257 |
| Jun 5, 2026 | 260.00 | 270.00 | 255.00 | 261.00 | 261.00 | -2.61% | 139,228 |
| Jun 4, 2026 | 265.00 | 275.00 | 255.95 | 268.00 | 268.00 | -0.37% | 31,723 |
| Jun 3, 2026 | 267.00 | 269.00 | 256.50 | 269.00 | 269.00 | 5.49% | 54,848 |
| Jun 2, 2026 | 274.00 | 256.00 | 255.00 | 255.00 | 255.00 | -1.92% | 13,128 |
| Jun 1, 2026 | 275.00 | 275.00 | 255.00 | 260.00 | 260.00 | -5.45% | 58,555 |
| May 29, 2026 | 256.00 | 275.00 | 256.00 | 275.00 | 275.00 | 2.61% | 25,084 |
| May 28, 2026 | 270.00 | 270.00 | 259.59 | 268.00 | 268.00 | 0.37% | 28,482 |
| May 27, 2026 | 265.00 | 269.00 | 261.00 | 267.00 | 267.00 | 0.75% | 30,189 |
| May 26, 2026 | 259.00 | 265.00 | 255.00 | 265.00 | 265.00 | - | 73,438 |
| May 22, 2026 | 259.00 | 265.00 | 258.16 | 265.00 | 265.00 | 1.15% | 7,631 |
| May 21, 2026 | 259.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.38% | 74,921 |
| May 20, 2026 | 253.00 | 264.00 | 253.00 | 261.00 | 261.00 | 1.16% | 29,980 |
| May 19, 2026 | 259.00 | 264.00 | 253.00 | 258.00 | 258.00 | -2.64% | 38,945 |
| May 18, 2026 | 257.00 | 266.00 | 248.00 | 265.00 | 265.00 | 1.92% | 31,639 |