Filtronic plc (AIM:FTC)
London
· Delayed Price · Currency is GBP · Price in GBX 195.00
-3.00 (-1.52%)
At close: Mar 5, 2026
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 197.50 | 197.50 | 195.00 | 195.00 | 195.00 | -1.52% | 733,845 |
| Mar 4, 2026 | 188.00 | 200.00 | 186.00 | 198.00 | 198.00 | 5.32% | 958,405 |
| Mar 3, 2026 | 197.50 | 200.00 | 183.00 | 188.00 | 188.00 | -6.00% | 2,143,584 |
| Mar 2, 2026 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | -0.99% | 985,352 |
| Feb 27, 2026 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 2.02% | 572,807 |
| Feb 26, 2026 | 200.00 | 201.00 | 196.00 | 198.00 | 198.00 | -1.00% | 645,316 |
| Feb 25, 2026 | 197.00 | 203.00 | 197.00 | 200.00 | 200.00 | - | 1,958,553 |
| Feb 24, 2026 | 197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1.01% | 730,656 |
| Feb 23, 2026 | 199.00 | 201.00 | 195.00 | 198.00 | 198.00 | -1.49% | 1,117,646 |
| Feb 20, 2026 | 203.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 629,161 |
| Feb 19, 2026 | 203.50 | 206.00 | 200.00 | 202.00 | 202.00 | -1.46% | 601,773 |
| Feb 18, 2026 | 201.50 | 205.00 | 204.00 | 205.00 | 205.00 | 1.99% | 612,426 |
| Feb 17, 2026 | 203.50 | 204.00 | 198.00 | 201.00 | 201.00 | -1.47% | 1,514,853 |
| Feb 16, 2026 | 195.50 | 205.00 | 195.00 | 204.00 | 204.00 | 3.55% | 1,940,696 |
| Feb 13, 2026 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 463,680 |
| Feb 12, 2026 | 198.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 421,349 |
| Feb 11, 2026 | 200.50 | 201.98 | 196.00 | 197.00 | 197.00 | -0.51% | 667,539 |
| Feb 10, 2026 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | -2.94% | 995,877 |
| Feb 9, 2026 | 200.47 | 206.00 | 204.00 | 204.00 | 204.00 | 2.26% | 3,018,547 |
| Feb 6, 2026 | 198.00 | 202.00 | 195.00 | 199.50 | 199.50 | 0.25% | 1,728,432 |
| Feb 5, 2026 | 194.50 | 203.00 | 193.00 | 199.00 | 199.00 | 2.05% | 3,002,369 |
| Feb 4, 2026 | 185.00 | 196.00 | 184.00 | 195.00 | 195.00 | 4.84% | 2,097,517 |
| Feb 3, 2026 | 185.94 | 186.00 | 177.00 | 186.00 | 186.00 | 1.64% | 2,943,667 |
| Feb 2, 2026 | 185.40 | 192.00 | 183.00 | 183.00 | 183.00 | -3.17% | 1,958,655 |
| Jan 30, 2026 | 183.48 | 189.00 | 183.50 | 189.00 | 189.00 | 3.28% | 838,941 |
| Jan 29, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.08% | 1,074,391 |
| Jan 28, 2026 | 191.00 | 191.00 | 185.00 | 185.00 | 185.00 | -3.65% | 1,100,745 |
| Jan 27, 2026 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | -1.54% | 505,987 |
| Jan 26, 2026 | 193.50 | 197.00 | 190.00 | 195.00 | 195.00 | -0.51% | 752,564 |
| Jan 23, 2026 | 191.00 | 196.00 | 193.00 | 196.00 | 196.00 | 3.16% | 1,379,704 |
| Jan 22, 2026 | 183.80 | 190.00 | 182.00 | 190.00 | 190.00 | 4.40% | 1,337,542 |
| Jan 21, 2026 | 173.50 | 182.00 | 173.00 | 182.00 | 182.00 | 4.60% | 1,327,143 |
| Jan 20, 2026 | 180.60 | 174.00 | 173.00 | 174.00 | 174.00 | -3.87% | 1,740,158 |
| Jan 19, 2026 | 190.00 | 192.00 | 180.00 | 181.00 | 181.00 | -5.73% | 1,904,253 |
| Jan 16, 2026 | 193.00 | 192.50 | 190.00 | 192.00 | 192.00 | 1.05% | 1,511,698 |
| Jan 15, 2026 | 195.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.55% | 1,739,196 |
| Jan 14, 2026 | 185.00 | 193.00 | 184.00 | 193.00 | 193.00 | 4.89% | 2,242,216 |
| Jan 13, 2026 | 173.00 | 184.00 | 173.00 | 184.00 | 184.00 | 6.67% | 2,173,911 |
| Jan 12, 2026 | 170.00 | 175.00 | 168.00 | 172.50 | 172.50 | 2.37% | 1,305,894 |
| Jan 9, 2026 | 169.00 | 173.00 | 168.00 | 168.50 | 168.50 | -0.88% | 625,682 |
| Jan 8, 2026 | 165.74 | 170.00 | 163.50 | 170.00 | 170.00 | 3.03% | 1,210,705 |
| Jan 7, 2026 | 172.50 | 173.00 | 160.00 | 165.00 | 165.00 | -4.62% | 2,031,802 |
| Jan 6, 2026 | 178.45 | 180.00 | 173.00 | 173.00 | 173.00 | -3.35% | 1,256,560 |
| Jan 5, 2026 | 180.50 | 181.50 | 179.00 | 179.00 | 179.00 | -1.10% | 3,239,724 |
| Jan 2, 2026 | 176.00 | 181.00 | 174.40 | 181.00 | 181.00 | 2.84% | 3,124,277 |
| Dec 31, 2025 | 170.90 | 176.00 | 176.00 | 176.00 | 176.00 | 3.23% | 1,095,133 |
| Dec 30, 2025 | 168.50 | 175.00 | 166.05 | 170.50 | 170.50 | 2.10% | 2,150,533 |
| Dec 29, 2025 | 159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 6.03% | 3,654,411 |
| Dec 24, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 157.50 | 1.29% | 320,278 |
| Dec 23, 2025 | 156.30 | 155.50 | 154.00 | 155.50 | 155.50 | -0.32% | 425,175 |
| Dec 22, 2025 | 146.50 | 159.00 | 145.00 | 156.00 | 156.00 | 6.12% | 1,383,255 |
| Dec 19, 2025 | 147.00 | 148.00 | 141.00 | 147.00 | 147.00 | -2.00% | 950,793 |
| Dec 18, 2025 | 150.00 | 151.00 | 145.00 | 150.00 | 150.00 | 0.33% | 381,416 |
| Dec 17, 2025 | 152.88 | 155.00 | 148.50 | 149.50 | 149.50 | -1.64% | 1,138,009 |
| Dec 16, 2025 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 2.70% | 5,588,714 |
| Dec 15, 2025 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 3.50% | 2,999,759 |
| Dec 12, 2025 | 145.00 | 145.50 | 140.00 | 143.00 | 143.00 | 0.70% | 1,401,746 |
| Dec 11, 2025 | 138.50 | 144.00 | 138.00 | 142.00 | 142.00 | 2.16% | 1,132,227 |
| Dec 10, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 924,621 |
| Dec 9, 2025 | 137.50 | 141.80 | 137.00 | 138.00 | 138.00 | 0.36% | 263,943 |
| Dec 8, 2025 | 136.00 | 137.50 | 137.50 | 137.50 | 137.50 | -0.36% | 304,986 |
| Dec 5, 2025 | 137.50 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 334,648 |
| Dec 4, 2025 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 777,269 |
| Dec 3, 2025 | 132.50 | 138.77 | 132.00 | 136.00 | 136.00 | 2.26% | 1,121,713 |
| Dec 2, 2025 | 131.50 | 133.00 | 131.50 | 133.00 | 133.00 | 0.76% | 135,238 |
| Dec 1, 2025 | 129.07 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 1,222,506 |
| Nov 28, 2025 | 131.00 | 132.00 | 128.00 | 131.00 | 131.00 | - | 525,846 |
| Nov 27, 2025 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 872,392 |
| Nov 26, 2025 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 2.36% | 300,117 |
| Nov 25, 2025 | 127.48 | 127.00 | 126.00 | 127.00 | 127.00 | 1.20% | 299,110 |
| Nov 24, 2025 | 126.00 | 127.50 | 125.50 | 125.50 | 125.50 | -0.40% | 412,107 |
| Nov 21, 2025 | 129.89 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 411,196 |
| Nov 20, 2025 | 131.00 | 129.00 | 127.00 | 127.00 | 127.00 | -2.31% | 856,661 |
| Nov 19, 2025 | 128.50 | 131.00 | 127.00 | 130.00 | 130.00 | 2.36% | 660,629 |
| Nov 18, 2025 | 129.50 | 131.00 | 126.00 | 127.00 | 127.00 | -3.05% | 468,397 |
| Nov 17, 2025 | 128.00 | 133.00 | 127.44 | 131.00 | 131.00 | 2.75% | 898,752 |
| Nov 14, 2025 | 130.00 | 131.00 | 125.00 | 127.50 | 127.50 | -1.92% | 2,025,171 |
| Nov 13, 2025 | 130.50 | 134.00 | 129.00 | 130.00 | 130.00 | -0.76% | 322,423 |
| Nov 12, 2025 | 130.50 | 131.81 | 128.00 | 131.00 | 131.00 | 0.38% | 570,744 |
| Nov 11, 2025 | 130.50 | 133.00 | 129.00 | 130.50 | 130.50 | - | 322,172 |
| Nov 10, 2025 | 130.00 | 133.00 | 128.00 | 130.50 | 130.50 | 0.38% | 482,809 |
| Nov 7, 2025 | 134.00 | 135.00 | 129.80 | 130.00 | 130.00 | -3.70% | 522,172 |
| Nov 6, 2025 | 137.00 | 138.00 | 131.31 | 135.00 | 135.00 | - | 1,364,012 |
| Nov 5, 2025 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 4.65% | 1,321,168 |
| Nov 4, 2025 | 133.00 | 133.95 | 128.00 | 129.00 | 129.00 | -2.27% | 1,054,937 |
| Nov 3, 2025 | 135.50 | 139.00 | 131.00 | 132.00 | 132.00 | -2.94% | 1,143,604 |
| Oct 31, 2025 | 132.50 | 137.00 | 129.00 | 136.00 | 136.00 | 3.03% | 1,399,354 |
| Oct 30, 2025 | 139.50 | 141.00 | 130.15 | 132.00 | 132.00 | -6.71% | 2,994,463 |
| Oct 29, 2025 | 140.50 | 146.00 | 140.00 | 141.50 | 141.50 | -0.35% | 903,020 |
| Oct 28, 2025 | 138.50 | 142.00 | 136.00 | 142.00 | 142.00 | 1.43% | 1,202,920 |
| Oct 27, 2025 | 139.50 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 717,455 |
| Oct 24, 2025 | 140.00 | 141.00 | 138.10 | 139.00 | 139.00 | -1.07% | 358,494 |
| Oct 23, 2025 | 135.50 | 141.00 | 135.00 | 140.50 | 140.50 | 0.36% | 472,533 |
| Oct 22, 2025 | 142.00 | 143.00 | 135.00 | 140.00 | 140.00 | -1.41% | 636,097 |
| Oct 21, 2025 | 139.00 | 147.00 | 137.00 | 142.00 | 142.00 | 1.43% | 1,866,232 |
| Oct 20, 2025 | 130.50 | 141.00 | 129.00 | 140.00 | 140.00 | 7.69% | 1,662,032 |
| Oct 17, 2025 | 132.50 | 135.00 | 127.60 | 130.00 | 130.00 | -2.26% | 884,446 |
| Oct 16, 2025 | 131.50 | 137.00 | 130.00 | 133.00 | 133.00 | 3.50% | 1,642,811 |
| Oct 15, 2025 | 129.00 | 131.00 | 127.00 | 128.50 | 128.50 | 0.39% | 541,108 |
| Oct 14, 2025 | 127.50 | 130.00 | 127.00 | 128.00 | 128.00 | - | 990,672 |