FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 257.00
-8.00 (-3.02%)
Sep 25, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | -3.02% | 22,110 |
| Sep 24, 2026 | 258.48 | 265.00 | 256.00 | 265.00 | 265.00 | 3.92% | 61,065 |
| Sep 23, 2026 | 265.00 | 265.00 | 255.00 | 255.00 | 255.00 | -3.77% | 15,917 |
| Sep 22, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.53% | 26,598 |
| Sep 21, 2026 | 257.50 | 261.00 | 252.00 | 261.00 | 261.00 | 0.38% | 60,108 |
| Sep 18, 2026 | 260.00 | 260.00 | 249.38 | 260.00 | 260.00 | 4.00% | 53,702 |
| Sep 17, 2026 | 252.49 | 250.00 | 248.00 | 250.00 | 250.00 | 1.21% | 24,987 |
| Sep 16, 2026 | 254.22 | 250.00 | 247.00 | 247.00 | 247.00 | 0.82% | 90,703 |
| Sep 15, 2026 | 257.00 | 254.00 | 245.00 | 245.00 | 245.00 | -3.16% | 35,256 |
| Sep 14, 2026 | 257.76 | 255.00 | 253.00 | 253.00 | 253.00 | -1.94% | 25,848 |
| Sep 11, 2026 | 259.00 | 259.00 | 253.00 | 258.00 | 258.00 | 5.31% | 29,173 |
| Sep 10, 2026 | 253.00 | 269.00 | 245.00 | 245.00 | 245.00 | -3.92% | 64,779 |
| Sep 9, 2026 | 263.00 | 269.00 | 253.90 | 255.00 | 255.00 | -3.04% | 50,252 |
| Sep 8, 2026 | 270.00 | 264.00 | 253.00 | 263.00 | 263.00 | -0.38% | 72,904 |
| Sep 7, 2026 | 256.00 | 269.00 | 255.00 | 264.00 | 264.00 | 2.33% | 64,308 |
| Sep 4, 2026 | 260.00 | 269.00 | 256.21 | 258.00 | 258.00 | -1.15% | 34,453 |
| Sep 3, 2026 | 265.75 | 261.00 | 261.00 | 261.00 | 261.00 | - | 21,265 |
| Sep 2, 2026 | 266.75 | 261.00 | 260.00 | 261.00 | 261.00 | -3.33% | 20,098 |
| Sep 1, 2026 | 270.00 | 270.00 | 259.87 | 270.00 | 270.00 | 3.85% | 25,249 |
| Aug 28, 2026 | 258.00 | 269.00 | 255.00 | 260.00 | 260.00 | - | 82,270 |
| Aug 27, 2026 | 265.00 | 270.00 | 256.79 | 260.00 | 260.00 | -0.95% | 30,643 |
| Aug 26, 2026 | 258.00 | 269.00 | 255.00 | 262.50 | 262.50 | 2.94% | 19,808 |
| Aug 25, 2026 | 269.00 | 258.00 | 255.00 | 255.00 | 255.00 | -1.92% | 410,939 |
| Aug 24, 2026 | 264.35 | 260.00 | 260.00 | 260.00 | 260.00 | 0.39% | 28,095 |
| Aug 21, 2026 | 256.61 | 260.00 | 255.00 | 259.00 | 259.00 | 1.57% | 36,104 |
| Aug 20, 2026 | 257.10 | 261.00 | 255.00 | 255.00 | 255.00 | -1.92% | 26,794 |
| Aug 19, 2026 | 260.00 | 262.00 | 259.00 | 260.00 | 260.00 | -2.62% | 36,003 |
| Aug 18, 2026 | 260.59 | 269.00 | 261.00 | 267.00 | 267.00 | 4.30% | 38,774 |
| Aug 17, 2026 | 270.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.39% | 34,640 |
| Aug 14, 2026 | 256.00 | 259.00 | 254.00 | 257.00 | 257.00 | -0.39% | 44,312 |
| Aug 13, 2026 | 253.58 | 264.00 | 258.00 | 258.00 | 258.00 | - | 13,851 |
| Aug 12, 2026 | 260.00 | 269.00 | 253.00 | 258.00 | 258.00 | -0.39% | 234,239 |
| Aug 11, 2026 | 260.00 | 270.00 | 254.00 | 259.00 | 259.00 | 1.97% | 47,174 |
| Aug 10, 2026 | 265.00 | 270.00 | 254.00 | 254.00 | 254.00 | -0.39% | 61,836 |
| Aug 7, 2026 | 270.00 | 271.00 | 255.00 | 255.00 | 255.00 | -3.77% | 36,680 |
| Aug 6, 2026 | 254.28 | 265.00 | 256.00 | 265.00 | 265.00 | 4.74% | 41,285 |
| Aug 5, 2026 | 271.00 | 271.00 | 253.00 | 253.00 | 253.00 | -0.39% | 26,674 |
| Aug 4, 2026 | 253.00 | 270.00 | 253.00 | 254.00 | 254.00 | 0.40% | 73,360 |
| Aug 3, 2026 | 260.00 | 269.00 | 253.00 | 253.00 | 253.00 | - | 60,582 |
| Jul 31, 2026 | 260.00 | 269.00 | 253.00 | 253.00 | 253.00 | -2.32% | 28,653 |
| Jul 30, 2026 | 257.00 | 269.00 | 253.00 | 259.00 | 259.00 | 2.37% | 35,054 |
| Jul 29, 2026 | 258.00 | 269.00 | 253.00 | 253.00 | 253.00 | -4.89% | 55,284 |
| Jul 28, 2026 | 260.00 | 266.00 | 253.00 | 266.00 | 266.00 | -1.12% | 20,953 |
| 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 |