FW Thorpe Plc (AIM:TFW)
London · Delayed Price · Currency is GBP · Price in GBX 247.86
-2.14 (-0.86%)
May 5, 2026, 10:44 AM GMT
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 269.00 | 250.00 | 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 | 255.00 | 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% | 28,454 |
| 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 |
| Mar 12, 2026 | 266.00 | 274.00 | 256.25 | 258.00 | 258.00 | -2.64% | 34,573 |
| Mar 11, 2026 | 266.00 | 280.00 | 263.54 | 265.00 | 260.59 | -0.38% | 36,220 |
| Mar 10, 2026 | 280.00 | 280.00 | 266.00 | 266.00 | 261.57 | - | 92,748 |
| Mar 9, 2026 | 266.00 | 280.00 | 266.00 | 266.00 | 261.57 | -3.27% | 49,353 |
| Mar 6, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 2.61% | 120,158 |
| Mar 5, 2026 | 275.00 | 280.00 | 267.00 | 268.00 | 263.54 | -2.55% | 43,814 |
| Mar 4, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 0.36% | 79,845 |
| Mar 3, 2026 | 286.00 | 290.00 | 269.00 | 274.00 | 269.44 | -5.52% | 114,903 |
| Mar 2, 2026 | 295.00 | 295.00 | 273.00 | 290.00 | 285.17 | 1.40% | 120,479 |
| Feb 27, 2026 | 285.00 | 290.00 | 275.00 | 286.00 | 281.24 | 0.35% | 24,093 |
| Feb 26, 2026 | 290.00 | 294.00 | 276.00 | 285.00 | 280.26 | 1.79% | 81,353 |
| Feb 25, 2026 | 295.00 | 295.00 | 280.00 | 280.00 | 275.34 | -3.45% | 60,339 |
| Feb 24, 2026 | 280.00 | 295.00 | 272.00 | 290.00 | 285.17 | 3.02% | 84,522 |
| Feb 23, 2026 | 277.83 | 290.00 | 277.83 | 281.50 | 276.82 | 0.18% | 22,262 |
| Feb 20, 2026 | 285.00 | 285.00 | 276.41 | 281.00 | 276.32 | -0.35% | 59,790 |
| Feb 19, 2026 | 282.00 | 289.00 | 273.00 | 282.00 | 277.31 | -1.05% | 91,257 |