FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 267.00
+2.00 (0.75%)
May 27, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 244.00 | 255.00 | 241.00 | 254.00 | 254.00 | 1.60% | 145,436 |
| Apr 1, 2026 | 250.00 | 255.00 | 240.00 | 250.00 | 250.00 | 4.17% | 34,253 |
| Mar 31, 2026 | 240.00 | 254.00 | 240.00 | 240.00 | 240.00 | -0.41% | 133,754 |
| Mar 30, 2026 | 255.00 | 255.00 | 240.00 | 241.00 | 241.00 | -0.41% | 118,301 |
| Mar 27, 2026 | 254.00 | 254.00 | 241.00 | 242.00 | 242.00 | -0.82% | 87,060 |
| Mar 26, 2026 | 240.00 | 249.00 | 240.00 | 244.00 | 244.00 | 0.41% | 90,204 |
| Mar 25, 2026 | 248.00 | 258.00 | 243.00 | 243.00 | 243.00 | -1.62% | 56,866 |
| Mar 24, 2026 | 248.00 | 257.00 | 247.00 | 247.00 | 247.00 | -0.80% | 57,069 |
| Mar 23, 2026 | 258.00 | 258.00 | 245.00 | 249.00 | 249.00 | 1.63% | 75,140 |
| Mar 20, 2026 | 249.00 | 257.00 | 245.00 | 245.00 | 245.00 | - | 30,840 |
| Mar 19, 2026 | 249.00 | 252.52 | 245.00 | 245.00 | 245.00 | -0.41% | 130,693 |
| Mar 18, 2026 | 257.00 | 265.00 | 246.00 | 246.00 | 246.00 | -1.99% | 58,912 |
| Mar 17, 2026 | 257.00 | 259.00 | 247.00 | 251.00 | 251.00 | -1.18% | 1,181,353 |
| Mar 16, 2026 | 267.00 | 269.00 | 252.00 | 254.00 | 254.00 | 1.20% | 48,979 |
| Mar 13, 2026 | 274.00 | 274.00 | 251.00 | 251.00 | 251.00 | -2.71% | 62,034 |