Filtronic plc (AIM:FTC)
London
· Delayed Price · Currency is GBP · Price in GBX 138.00
+1.00 (0.73%)
At close: Dec 5, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | - | 776,974 |
| Oct 10, 2025 | 129.00 | 132.40 | 127.00 | 128.00 | 128.00 | - | 758,919 |
| Oct 9, 2025 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | - | 423,858 |
| Oct 8, 2025 | 131.50 | 133.00 | 125.50 | 128.00 | 128.00 | -2.29% | 2,255,419 |
| Oct 7, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | -1.50% | 799,911 |
| Oct 6, 2025 | 134.00 | 135.00 | 128.00 | 133.00 | 133.00 | -0.75% | 738,817 |
| Oct 3, 2025 | 132.00 | 136.90 | 117.90 | 134.00 | 134.00 | 1.52% | 2,718,713 |
| Oct 2, 2025 | 129.50 | 133.00 | 127.00 | 132.00 | 132.00 | 2.33% | 984,702 |
| Oct 1, 2025 | 119.00 | 130.00 | 117.00 | 129.00 | 129.00 | 8.40% | 8,547,953 |
| Sep 30, 2025 | 118.50 | 120.00 | 114.00 | 119.00 | 119.00 | 0.42% | 1,565,673 |
| Sep 29, 2025 | 127.00 | 128.00 | 118.00 | 118.50 | 118.50 | -5.95% | 1,238,720 |
| Sep 26, 2025 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | -3.08% | 650,317 |
| Sep 25, 2025 | 131.50 | 134.70 | 128.00 | 130.00 | 130.00 | -1.89% | 1,139,943 |
| Sep 24, 2025 | 127.50 | 132.50 | 126.00 | 132.50 | 132.50 | 5.16% | 826,258 |
| Sep 23, 2025 | 122.00 | 128.00 | 116.00 | 126.00 | 126.00 | 2.44% | 2,509,248 |
| Sep 22, 2025 | 129.50 | 133.00 | 120.00 | 123.00 | 123.00 | -5.38% | 2,401,661 |
| Sep 19, 2025 | 134.50 | 135.00 | 128.00 | 130.00 | 130.00 | -3.35% | 1,112,261 |
| Sep 18, 2025 | 134.50 | 136.00 | 133.00 | 134.50 | 134.50 | -0.37% | 278,836 |
| Sep 17, 2025 | 136.50 | 137.00 | 133.00 | 135.00 | 135.00 | -1.46% | 304,745 |
| Sep 16, 2025 | 138.00 | 138.90 | 135.26 | 137.00 | 137.00 | -1.44% | 303,207 |
| Sep 15, 2025 | 143.00 | 144.00 | 137.00 | 139.00 | 139.00 | -2.80% | 352,146 |
| Sep 12, 2025 | 138.00 | 144.00 | 137.00 | 143.00 | 143.00 | 4.38% | 817,725 |
| Sep 11, 2025 | 134.00 | 140.00 | 132.00 | 137.00 | 137.00 | 2.24% | 745,385 |
| Sep 10, 2025 | 140.50 | 142.00 | 134.00 | 134.00 | 134.00 | -4.63% | 545,219 |
| Sep 9, 2025 | 139.50 | 143.00 | 138.00 | 140.50 | 140.50 | 0.36% | 842,876 |
| Sep 8, 2025 | 135.00 | 142.00 | 134.00 | 140.00 | 140.00 | 4.09% | 1,020,592 |
| Sep 5, 2025 | 138.50 | 140.00 | 134.00 | 134.50 | 134.50 | -1.82% | 1,153,361 |
| Sep 4, 2025 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | - | 1,072,317 |
| Sep 3, 2025 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 855,761 |
| Sep 2, 2025 | 142.00 | 144.00 | 137.36 | 139.00 | 139.00 | -2.46% | 856,031 |
| Sep 1, 2025 | 147.00 | 148.00 | 141.00 | 142.50 | 142.50 | -3.06% | 1,307,487 |
| Aug 29, 2025 | 146.00 | 152.00 | 144.00 | 147.00 | 147.00 | -0.34% | 1,140,939 |
| Aug 28, 2025 | 142.00 | 148.00 | 141.00 | 147.50 | 147.50 | 3.15% | 1,207,223 |
| Aug 27, 2025 | 140.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.14% | 2,788,884 |
| Aug 26, 2025 | 146.00 | 152.00 | 139.99 | 140.00 | 140.00 | 3.70% | 2,978,808 |
| Aug 22, 2025 | 138.00 | 140.00 | 134.00 | 135.00 | 135.00 | -2.17% | 394,477 |
| Aug 21, 2025 | 137.50 | 141.00 | 135.00 | 138.00 | 138.00 | 0.36% | 333,927 |
| Aug 20, 2025 | 138.50 | 142.00 | 135.55 | 137.50 | 137.50 | -1.79% | 527,882 |
| Aug 19, 2025 | 143.00 | 148.00 | 139.00 | 140.00 | 140.00 | -2.78% | 584,022 |
| Aug 18, 2025 | 144.50 | 146.00 | 141.00 | 144.00 | 144.00 | -1.37% | 582,178 |
| Aug 15, 2025 | 142.50 | 147.00 | 141.00 | 146.00 | 146.00 | 1.39% | 739,388 |
| Aug 14, 2025 | 134.50 | 144.00 | 133.00 | 144.00 | 144.00 | 6.67% | 1,241,145 |
| Aug 13, 2025 | 130.00 | 136.00 | 127.00 | 135.00 | 135.00 | 3.85% | 2,080,544 |
| Aug 12, 2025 | 137.50 | 140.00 | 129.00 | 130.00 | 130.00 | -5.45% | 1,541,897 |
| Aug 11, 2025 | 131.50 | 138.00 | 126.00 | 137.50 | 137.50 | 5.36% | 1,475,233 |
| Aug 8, 2025 | 136.50 | 138.00 | 130.00 | 130.50 | 130.50 | -4.04% | 2,820,158 |
| Aug 7, 2025 | 139.00 | 139.00 | 132.00 | 136.00 | 136.00 | -1.45% | 1,832,288 |
| Aug 6, 2025 | 144.50 | 146.00 | 135.00 | 138.00 | 138.00 | -4.83% | 2,379,505 |
| Aug 5, 2025 | 147.50 | 149.00 | 143.00 | 145.00 | 145.00 | -2.03% | 487,686 |
| Aug 4, 2025 | 142.00 | 150.00 | 141.00 | 148.00 | 148.00 | 3.50% | 1,101,363 |
| Aug 1, 2025 | 148.50 | 150.00 | 140.00 | 143.00 | 143.00 | -4.03% | 1,145,479 |
| Jul 31, 2025 | 148.50 | 151.00 | 147.00 | 149.00 | 149.00 | - | 367,059 |
| Jul 30, 2025 | 151.50 | 153.00 | 145.00 | 149.00 | 149.00 | -3.87% | 1,118,493 |
| Jul 29, 2025 | 150.00 | 156.78 | 146.00 | 155.00 | 155.00 | 2.31% | 1,712,579 |
| Jul 28, 2025 | 155.00 | 160.00 | 149.00 | 151.50 | 151.50 | -2.26% | 1,370,003 |
| Jul 25, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | -0.64% | 528,460 |
| Jul 24, 2025 | 156.00 | 158.50 | 152.00 | 156.00 | 156.00 | -1.58% | 637,998 |
| Jul 23, 2025 | 151.00 | 158.50 | 150.00 | 158.50 | 158.50 | 4.97% | 2,094,669 |
| Jul 22, 2025 | 155.00 | 156.00 | 145.00 | 151.00 | 151.00 | -2.58% | 1,770,786 |
| Jul 21, 2025 | 163.00 | 165.00 | 153.16 | 155.00 | 155.00 | -4.91% | 876,285 |
| Jul 18, 2025 | 165.00 | 167.00 | 161.00 | 163.00 | 163.00 | -1.81% | 527,285 |