Flowtech Fluidpower plc (AIM:FLO)
London
· Delayed Price · Currency is GBP · Price in GBX 45.60
+0.10 (0.22%)
Apr 28, 2026, 4:29 PM GMT
Flowtech Fluidpower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.00 | 47.00 | 43.60 | 43.60 | - | -4.18% | 40,775 |
| Apr 27, 2026 | 46.00 | 46.00 | 44.25 | 45.50 | 45.50 | - | 89,025 |
| Apr 24, 2026 | 44.30 | 46.71 | 44.15 | 45.50 | 45.50 | -5.21% | 33,099 |
| Apr 23, 2026 | 48.00 | 48.00 | 44.55 | 48.00 | 48.00 | - | 13,055 |
| Apr 22, 2026 | 45.00 | 48.30 | 45.00 | 48.00 | 48.00 | 2.89% | 22,674 |
| Apr 21, 2026 | 46.00 | 47.70 | 45.00 | 46.65 | 46.65 | -3.42% | 53,857 |
| Apr 20, 2026 | 48.30 | 48.30 | 45.99 | 48.30 | 48.30 | - | 39,385 |
| Apr 17, 2026 | 47.00 | 48.30 | 45.08 | 48.30 | 48.30 | 2.77% | 260,243 |
| Apr 16, 2026 | 47.00 | 47.00 | 45.08 | 47.00 | 47.00 | - | 5,604 |
| Apr 15, 2026 | 47.00 | 47.00 | 44.00 | 47.00 | 47.00 | - | 8,749 |
| Apr 14, 2026 | 47.00 | 47.00 | 43.00 | 47.00 | 47.00 | 4.44% | 25,942 |
| Apr 13, 2026 | 43.20 | 46.80 | 43.20 | 45.00 | 45.00 | - | 3,538 |
| Apr 10, 2026 | 46.00 | 48.50 | 43.50 | 45.00 | 45.00 | -6.25% | 267,063 |
| Apr 9, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 19,210 |
| Apr 8, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 14.22% | 421,436 |
| Apr 7, 2026 | 44.80 | 44.80 | 41.57 | 42.90 | 42.90 | 0.47% | 103,929 |
| Apr 2, 2026 | 42.00 | 45.00 | 41.40 | 42.70 | 42.70 | -1.84% | 49,974 |
| Apr 1, 2026 | 44.60 | 45.00 | 42.36 | 43.50 | 43.50 | 3.57% | 74,979 |
| Mar 31, 2026 | 42.33 | 42.50 | 42.00 | 42.00 | 42.00 | -6.67% | 197,334 |
| Mar 30, 2026 | 45.00 | 45.00 | 42.00 | 45.00 | 45.00 | - | 207,206 |
| Mar 27, 2026 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | 0.22% | 224,950 |
| Mar 26, 2026 | 47.00 | 47.00 | 43.00 | 44.90 | 44.90 | -1.32% | 131,287 |
| Mar 25, 2026 | 44.00 | 47.00 | 44.00 | 45.50 | 45.50 | -0.76% | 12,837 |
| Mar 24, 2026 | 46.00 | 47.70 | 44.11 | 45.85 | 45.85 | -0.33% | 405,606 |
| Mar 23, 2026 | 43.00 | 46.00 | 42.10 | 46.00 | 46.00 | 2.22% | 92,879 |
| Mar 20, 2026 | 44.00 | 45.37 | 43.60 | 45.00 | 45.00 | 1.12% | 34,951 |
| Mar 19, 2026 | 45.00 | 45.00 | 42.65 | 44.50 | 44.50 | -3.26% | 238,433 |
| Mar 18, 2026 | 46.00 | 47.50 | 41.00 | 46.00 | 46.00 | -4.17% | 242,779 |
| Mar 17, 2026 | 48.00 | 50.00 | 46.35 | 48.00 | 48.00 | -1.03% | 29,410 |
| Mar 16, 2026 | 49.20 | 50.60 | 46.41 | 48.50 | 48.50 | -6.73% | 157,721 |
| Mar 13, 2026 | 50.00 | 51.50 | 49.35 | 52.00 | 52.00 | 0.87% | 48,491 |
| Mar 12, 2026 | 50.00 | 51.68 | 49.80 | 51.55 | 51.55 | 0.29% | 56,724 |
| Mar 11, 2026 | 51.00 | 52.09 | 51.00 | 51.40 | 51.40 | -2.10% | 30,502 |
| Mar 10, 2026 | 50.00 | 52.52 | 50.00 | 52.50 | 52.50 | 0.96% | 35,688 |
| Mar 9, 2026 | 51.00 | 54.00 | 49.99 | 52.00 | 52.00 | -2.07% | 248,441 |
| Mar 6, 2026 | 52.00 | 53.80 | 52.00 | 53.10 | 53.10 | 0.38% | 45,676 |
| Mar 5, 2026 | 53.00 | 53.89 | 53.00 | 52.90 | 52.90 | -1.12% | 33,894 |
| Mar 4, 2026 | 52.00 | 53.89 | 52.00 | 53.50 | 53.50 | 1.90% | 39,008 |
| Mar 3, 2026 | 53.00 | 54.50 | 51.50 | 52.50 | 52.50 | -2.96% | 131,247 |
| Mar 2, 2026 | 54.20 | 57.00 | 53.61 | 54.10 | 54.10 | -4.59% | 101,063 |
| Feb 27, 2026 | 56.00 | 59.00 | 54.63 | 56.70 | 56.70 | -0.53% | 12,970 |
| Feb 26, 2026 | 57.32 | 57.32 | 54.89 | 57.00 | 57.00 | - | 50,882 |
| Feb 25, 2026 | 55.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.42% | 24,008 |
| Feb 24, 2026 | 56.00 | 59.00 | 55.12 | 56.20 | 56.20 | -0.88% | 30,768 |
| Feb 23, 2026 | 58.60 | 60.40 | 56.80 | 56.70 | 56.70 | -0.35% | 167,106 |
| Feb 20, 2026 | 55.40 | 58.00 | 52.15 | 56.90 | 56.90 | 6.95% | 221,226 |
| Feb 19, 2026 | 54.00 | 54.00 | 51.00 | 53.20 | 53.20 | 0.38% | 9,429 |
| Feb 18, 2026 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.30% | 212,384 |
| Feb 17, 2026 | 55.00 | 55.00 | 51.80 | 53.70 | 53.70 | 1.32% | 340,649 |
| Feb 16, 2026 | 53.00 | 53.00 | 51.55 | 53.00 | 53.00 | -0.38% | 102,423 |
| Feb 13, 2026 | 52.40 | 53.70 | 52.00 | 53.20 | 53.20 | - | 171,577 |
| Feb 12, 2026 | 53.00 | 57.40 | 52.60 | 53.20 | 53.20 | -3.62% | 506,571 |
| Feb 11, 2026 | 54.20 | 54.70 | 53.40 | 55.20 | 55.20 | 1.28% | 115,201 |
| Feb 10, 2026 | 55.00 | 56.00 | 53.41 | 54.50 | 54.50 | -0.91% | 231,431 |
| Feb 9, 2026 | 54.20 | 56.24 | 53.00 | 55.00 | 55.00 | 0.92% | 1,722,950 |
| Feb 6, 2026 | 54.20 | 55.90 | 53.62 | 54.50 | 54.50 | -1.09% | 61,547 |
| Feb 5, 2026 | 55.80 | 55.90 | 54.20 | 55.10 | 55.10 | 0.18% | 7,142 |
| Feb 4, 2026 | 55.80 | 55.80 | 54.00 | 55.00 | 55.00 | - | 25,764 |
| Feb 3, 2026 | 55.00 | 57.20 | 55.00 | 55.00 | 55.00 | -0.72% | 27,206 |
| Feb 2, 2026 | 55.26 | 55.64 | 55.26 | 55.40 | 55.40 | -0.18% | 1,908 |
| Jan 30, 2026 | 55.03 | 56.80 | 53.70 | 55.50 | 55.50 | 0.91% | 171,504 |
| Jan 29, 2026 | 55.00 | 56.60 | 54.05 | 55.00 | 55.00 | 0.92% | 15,887 |
| Jan 28, 2026 | 54.00 | 56.00 | 53.20 | 54.50 | 54.50 | 1.87% | 65,124 |
| Jan 27, 2026 | 56.00 | 56.00 | 52.20 | 53.50 | 53.50 | -2.01% | 42,369 |
| Jan 26, 2026 | 54.60 | 55.60 | 52.64 | 54.60 | 54.60 | 2.82% | 157,367 |
| Jan 23, 2026 | 53.20 | 54.80 | 52.20 | 53.10 | 53.10 | -3.10% | 176,634 |
| Jan 22, 2026 | 53.80 | 56.09 | 53.37 | 54.80 | 54.80 | 1.11% | 20,457 |
| Jan 21, 2026 | 52.20 | 55.80 | 52.20 | 54.20 | 54.20 | 2.26% | 84,639 |
| Jan 20, 2026 | 57.00 | 57.40 | 52.62 | 53.00 | 53.00 | -11.52% | 256,164 |
| Jan 19, 2026 | 60.30 | 62.00 | 58.20 | 59.90 | 59.90 | -1.16% | 64,971 |
| Jan 16, 2026 | 61.00 | 62.00 | 59.05 | 60.60 | 60.60 | -0.66% | 225,721 |
| Jan 15, 2026 | 61.00 | 61.00 | 58.34 | 61.00 | 61.00 | 2.35% | 25,116 |
| Jan 14, 2026 | 61.00 | 61.00 | 58.65 | 59.60 | 59.60 | - | 77,508 |
| Jan 13, 2026 | 57.61 | 59.50 | 57.61 | 59.60 | 59.60 | 1.71% | 92,773 |
| Jan 12, 2026 | 59.50 | 59.50 | 57.20 | 58.60 | 58.60 | - | 10,245 |
| Jan 9, 2026 | 59.55 | 59.58 | 57.23 | 58.60 | 58.60 | -0.68% | 42,188 |
| Jan 8, 2026 | 59.00 | 60.00 | 57.43 | 59.00 | 59.00 | 0.68% | 26,916 |
| Jan 7, 2026 | 58.00 | 60.00 | 57.20 | 58.60 | 58.60 | -3.93% | 13,331 |
| Jan 6, 2026 | 60.00 | 61.00 | 58.60 | 61.00 | 61.00 | 1.67% | 99,742 |
| Jan 5, 2026 | 60.00 | 60.00 | 56.77 | 60.00 | 60.00 | 3.27% | 51,961 |
| Jan 2, 2026 | 57.10 | 60.00 | 56.39 | 58.10 | 58.10 | 0.87% | 26,413 |
| Dec 31, 2025 | 57.00 | 58.96 | 55.20 | 57.60 | 57.60 | 1.05% | 51,833 |
| Dec 30, 2025 | 56.80 | 57.00 | 55.10 | 57.00 | 57.00 | - | 76,987 |
| Dec 29, 2025 | 55.80 | 57.00 | 55.10 | 57.00 | 57.00 | 1.79% | 25,851 |
| Dec 24, 2025 | 56.00 | 56.00 | 54.55 | 56.00 | 56.00 | - | 1,348 |
| Dec 23, 2025 | 54.00 | 57.80 | 52.95 | 56.00 | 56.00 | 3.70% | 158,799 |
| Dec 22, 2025 | 50.80 | 54.00 | 48.00 | 54.00 | 54.00 | 8.00% | 438,160 |
| Dec 19, 2025 | 48.90 | 50.00 | 48.00 | 50.00 | 50.00 | - | 445,244 |
| Dec 18, 2025 | 50.00 | 50.00 | 47.31 | 50.00 | 50.00 | 1.21% | 72,057 |
| Dec 17, 2025 | 48.30 | 49.40 | 48.00 | 49.40 | 49.40 | -0.50% | 161,135 |
| Dec 16, 2025 | 48.20 | 49.92 | 48.20 | 49.65 | 49.65 | 1.33% | 93,140 |
| Dec 15, 2025 | 49.00 | 49.50 | 48.70 | 49.00 | 49.00 | -1.51% | 5,380 |
| Dec 12, 2025 | 49.38 | 51.00 | 48.67 | 49.75 | 49.75 | 0.20% | 28,199 |
| Dec 11, 2025 | 51.00 | 51.00 | 48.67 | 49.65 | 49.65 | -0.30% | 23,087 |
| Dec 10, 2025 | 49.50 | 51.00 | 48.67 | 49.80 | 49.80 | 0.10% | 43,050 |
| Dec 9, 2025 | 51.00 | 51.00 | 48.67 | 49.75 | 49.75 | 2.79% | 19,277 |
| Dec 8, 2025 | 49.10 | 49.70 | 48.40 | 48.40 | 48.40 | -4.25% | 21,853 |
| Dec 5, 2025 | 50.96 | 52.00 | 49.13 | 50.55 | 50.55 | - | 16,731 |
| Dec 4, 2025 | 48.00 | 51.80 | 48.00 | 50.55 | 50.55 | 5.31% | 65,811 |
| Dec 3, 2025 | 49.60 | 49.83 | 48.00 | 48.00 | 48.00 | -1.64% | 126,694 |