FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 251.00
+1.00 (0.40%)
Jun 17, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 257.00 | 260.00 | 248.00 | 260.00 | 260.00 | 1.96% | 70,762 |
| May 14, 2026 | 256.00 | 264.00 | 254.00 | 255.00 | 255.00 | -0.78% | 43,412 |
| May 13, 2026 | 248.00 | 257.00 | 247.00 | 257.00 | 257.00 | 0.39% | 30,473 |
| May 12, 2026 | 256.00 | 259.00 | 252.70 | 256.00 | 256.00 | -1.54% | 33,696 |
| May 11, 2026 | 250.00 | 260.00 | 245.00 | 260.00 | 260.00 | - | 48,663 |
| May 8, 2026 | 259.00 | 264.00 | 246.00 | 260.00 | 260.00 | -1.52% | 13,855 |
| May 7, 2026 | 255.00 | 265.00 | 246.00 | 264.00 | 264.00 | 4.35% | 39,850 |
| May 6, 2026 | 249.00 | 264.00 | 245.00 | 253.00 | 253.00 | 2.02% | 170,404 |
| May 5, 2026 | 270.00 | 270.00 | 246.00 | 248.00 | 248.00 | -0.80% | 139,065 |
| May 1, 2026 | 250.00 | 269.00 | 250.00 | 250.00 | 250.00 | - | 23,780 |
| Apr 30, 2026 | 258.00 | 269.00 | 250.00 | 250.00 | 250.00 | -1.96% | 123,464 |
| Apr 29, 2026 | 270.00 | 270.00 | 253.42 | 255.00 | 255.00 | - | 68,156 |
| Apr 28, 2026 | 255.00 | 269.00 | 255.00 | 255.00 | 255.00 | -2.11% | 16,528 |
| Apr 27, 2026 | 255.00 | 269.00 | 253.42 | 260.50 | 260.50 | 0.19% | 46,151 |
| Apr 24, 2026 | 250.00 | 261.00 | 250.00 | 260.00 | 260.00 | 2.56% | 73,116 |
| Apr 23, 2026 | 264.00 | 266.00 | 254.00 | 253.50 | 253.50 | -3.98% | 29,686 |
| Apr 22, 2026 | 259.00 | 264.00 | 252.95 | 264.00 | 264.00 | 2.72% | 72,927 |
| Apr 21, 2026 | 258.00 | 264.00 | 245.00 | 257.00 | 257.00 | 1.58% | 106,059 |
| Apr 20, 2026 | 253.00 | 269.00 | 253.00 | 253.00 | 253.00 | -4.89% | 15,129 |
| Apr 17, 2026 | 269.00 | 269.00 | 251.00 | 266.00 | 266.00 | -1.12% | 24,430 |
| Apr 16, 2026 | 269.00 | 269.00 | 251.00 | 269.00 | 269.00 | 3.07% | 51,901 |
| Apr 15, 2026 | 272.00 | 272.00 | 255.00 | 261.00 | 261.00 | -2.61% | 28,456 |
| Apr 14, 2026 | 268.00 | 270.75 | 265.36 | 268.00 | 268.00 | 0.75% | 49,848 |
| Apr 13, 2026 | 268.00 | 268.00 | 250.00 | 266.00 | 266.00 | -1.48% | 21,152 |
| Apr 10, 2026 | 256.00 | 270.00 | 246.34 | 270.00 | 270.00 | 10.20% | 153,492 |
| Apr 9, 2026 | 259.00 | 259.00 | 245.00 | 245.00 | 245.00 | -5.77% | 22,815 |
| Apr 8, 2026 | 258.00 | 260.00 | 243.00 | 260.00 | 260.00 | 5.26% | 36,136 |
| Apr 7, 2026 | 255.00 | 255.00 | 242.00 | 247.00 | 247.00 | -2.76% | 65,863 |