FW Thorpe Plc (AIM:TFW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 280.00
+9.00 (3.32%)
Nov 6, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 277.64 | 280.00 | 262.71 | 280.00 | 280.00 | 3.32% | 34,593 |
| Nov 5, 2026 | 278.00 | 285.55 | 267.00 | 271.00 | 271.00 | -2.68% | 43,951 |
| Nov 4, 2026 | 275.00 | 285.55 | 267.00 | 284.00 | 278.47 | 2.53% | 65,000 |
| Nov 3, 2026 | 266.00 | 277.00 | 253.00 | 277.00 | 271.61 | 3.75% | 80,841 |
| Nov 2, 2026 | 251.00 | 267.00 | 251.00 | 267.00 | 261.80 | 7.23% | 86,546 |
| Oct 30, 2026 | 251.00 | 267.00 | 245.00 | 249.00 | 244.15 | -2.73% | 46,569 |
| Oct 29, 2026 | 256.00 | 266.00 | 250.00 | 256.00 | 251.02 | -1.16% | 77,746 |
| Oct 28, 2026 | 260.00 | 267.00 | 257.67 | 259.00 | 253.96 | -3.00% | 51,165 |
| Oct 27, 2026 | 263.00 | 267.00 | 260.92 | 267.00 | 261.80 | 1.91% | 93,420 |
| Oct 26, 2026 | 267.00 | 267.00 | 256.46 | 262.00 | 256.90 | - | 30,599 |
| Oct 23, 2026 | 260.00 | 262.00 | 253.32 | 262.00 | 256.90 | - | 141,299 |
| Oct 22, 2026 | 261.00 | 262.00 | 256.81 | 262.00 | 256.90 | 2.34% | 10,751 |
| Oct 21, 2026 | 256.00 | 261.00 | 252.79 | 256.00 | 251.02 | -0.78% | 225,664 |
| Oct 20, 2026 | 258.00 | 262.00 | 252.75 | 258.00 | 252.98 | 0.39% | 26,092 |
| Oct 19, 2026 | 255.00 | 261.00 | 251.00 | 257.00 | 252.00 | - | 33,137 |
| Oct 16, 2026 | 254.00 | 261.62 | 252.60 | 257.00 | 252.00 | 3.63% | 91,105 |
| Oct 15, 2026 | 250.00 | 261.00 | 248.00 | 248.00 | 243.17 | -3.50% | 101,442 |
| Oct 14, 2026 | 254.00 | 261.00 | 251.00 | 257.00 | 252.00 | -1.15% | 46,759 |
| Oct 13, 2026 | 256.00 | 261.00 | 252.68 | 260.00 | 254.94 | 1.56% | 25,267 |
| Oct 12, 2026 | 253.00 | 262.00 | 245.00 | 256.00 | 251.02 | 2.40% | 54,703 |
| Oct 9, 2026 | 254.00 | 269.00 | 247.10 | 250.00 | 245.13 | -1.96% | 51,563 |
| Oct 8, 2026 | 269.00 | 269.00 | 253.00 | 255.00 | 250.03 | -3.77% | 13,828 |
| Oct 7, 2026 | 270.00 | 270.00 | 256.00 | 265.00 | 259.84 | 3.11% | 91,522 |
| Oct 6, 2026 | 266.00 | 269.00 | 256.98 | 257.00 | 252.00 | -1.15% | 25,564 |
| Oct 5, 2026 | 258.00 | 270.00 | 256.00 | 260.00 | 254.94 | -0.76% | 58,026 |
| Oct 2, 2026 | 258.00 | 270.00 | 258.00 | 262.00 | 256.90 | -1.13% | 15,169 |
| Oct 1, 2026 | 268.00 | 270.00 | 256.60 | 265.00 | 259.84 | -1.49% | 91,272 |
| Sep 30, 2026 | 269.00 | 269.00 | 260.00 | 269.00 | 263.76 | 1.51% | 75,932 |
| Sep 29, 2026 | 265.00 | 269.00 | 252.00 | 265.00 | 259.84 | 3.92% | 67,199 |
| Sep 28, 2026 | 255.00 | 269.00 | 255.00 | 255.00 | 250.03 | -0.78% | 18,543 |
| Sep 25, 2026 | 264.00 | 265.00 | 257.00 | 257.00 | 252.00 | -3.02% | 22,110 |
| Sep 24, 2026 | 257.00 | 265.00 | 256.00 | 265.00 | 259.84 | 3.92% | 104,064 |
| Sep 23, 2026 | 265.00 | 265.00 | 255.00 | 255.00 | 250.03 | -3.77% | 15,918 |
| Sep 22, 2026 | 265.00 | 265.00 | 257.00 | 265.00 | 259.84 | 1.53% | 26,599 |
| Sep 21, 2026 | 259.00 | 263.44 | 246.00 | 261.00 | 255.92 | 0.38% | 60,109 |
| Sep 18, 2026 | 260.00 | 260.00 | 249.38 | 260.00 | 254.94 | 4.00% | 53,702 |
| Sep 17, 2026 | 250.00 | 259.00 | 248.00 | 250.00 | 245.13 | 1.21% | 68,313 |
| Sep 16, 2026 | 250.00 | 257.00 | 246.30 | 247.00 | 242.19 | 0.82% | 110,703 |
| Sep 15, 2026 | 254.00 | 258.00 | 245.00 | 245.00 | 240.23 | -3.16% | 135,256 |
| Sep 14, 2026 | 255.00 | 260.00 | 253.00 | 253.00 | 248.07 | -1.94% | 25,848 |
| Sep 11, 2026 | 253.00 | 259.00 | 251.78 | 258.00 | 252.98 | 5.31% | 41,479 |
| Sep 10, 2026 | 253.00 | 269.00 | 245.00 | 245.00 | 240.23 | -3.92% | 64,779 |
| Sep 9, 2026 | 263.00 | 269.00 | 253.90 | 255.00 | 250.03 | -3.04% | 50,252 |
| Sep 8, 2026 | 256.00 | 270.00 | 253.00 | 263.00 | 257.88 | -0.38% | 72,905 |
| Sep 7, 2026 | 256.00 | 269.00 | 255.00 | 264.00 | 258.86 | 2.33% | 64,308 |
| Sep 4, 2026 | 260.00 | 269.00 | 256.21 | 258.00 | 252.98 | -1.15% | 34,453 |
| Sep 3, 2026 | 261.00 | 269.00 | 256.41 | 261.00 | 255.92 | - | 21,265 |
| Sep 2, 2026 | 260.00 | 269.00 | 260.00 | 261.00 | 255.92 | -3.33% | 20,099 |
| Sep 1, 2026 | 270.00 | 270.00 | 259.87 | 270.00 | 264.74 | 3.85% | 25,249 |
| Aug 28, 2026 | 258.00 | 269.00 | 255.00 | 260.00 | 254.94 | - | 82,270 |