Filtronic plc (AIM:FTC)
London
· Delayed Price · Currency is GBP · Price in GBX 263.00
-4.50 (-1.68%)
Apr 28, 2026, 5:07 PM GMT
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 269.00 | 269.00 | 251.00 | 263.00 | 263.00 | -1.68% | 4,445,625 |
| Apr 27, 2026 | 299.10 | 300.00 | 267.50 | 267.50 | 267.50 | -9.63% | 4,659,678 |
| Apr 24, 2026 | 284.00 | 296.00 | 284.00 | 296.00 | 296.00 | 4.59% | 5,370,600 |
| Apr 23, 2026 | 268.00 | 283.00 | 269.00 | 283.00 | 283.00 | 5.20% | 6,839,769 |
| Apr 22, 2026 | 251.00 | 269.00 | 252.00 | 269.00 | 269.00 | 7.60% | 4,936,992 |
| Apr 21, 2026 | 245.00 | 250.00 | 241.00 | 250.00 | 250.00 | 2.04% | 6,920,553 |
| Apr 20, 2026 | 234.00 | 245.00 | 231.00 | 245.00 | 245.00 | 5.15% | 3,286,150 |
| Apr 17, 2026 | 221.50 | 235.00 | 195.28 | 233.00 | 233.00 | 5.43% | 3,586,626 |
| Apr 16, 2026 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 2.31% | 2,113,536 |
| Apr 15, 2026 | 207.00 | 216.00 | 198.00 | 216.00 | 216.00 | 4.85% | 1,754,285 |
| Apr 14, 2026 | 198.50 | 208.00 | 197.00 | 206.00 | 206.00 | 3.52% | 1,642,454 |
| Apr 13, 2026 | 200.00 | 199.00 | 197.00 | 199.00 | 199.00 | -0.50% | 773,843 |
| Apr 10, 2026 | 205.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | 1,634,528 |
| Apr 9, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -3.77% | 3,822,622 |
| Apr 8, 2026 | 205.96 | 212.00 | 208.00 | 212.00 | 212.00 | 3.92% | 1,383,938 |
| Apr 7, 2026 | 204.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.49% | 2,165,562 |
| Apr 2, 2026 | 200.00 | 205.00 | 199.00 | 205.00 | 205.00 | 1.99% | 1,190,582 |
| Apr 1, 2026 | 192.00 | 201.00 | 195.00 | 201.00 | 201.00 | 4.69% | 1,315,260 |
| Mar 31, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 2.13% | 401,770 |
| Mar 30, 2026 | 187.25 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 2,523,007 |
| Mar 27, 2026 | 183.70 | 187.00 | 179.00 | 187.00 | 187.00 | 2.19% | 1,016,359 |
| Mar 26, 2026 | 188.50 | 192.00 | 180.55 | 183.00 | 183.00 | -0.54% | 1,476,454 |
| Mar 25, 2026 | 171.00 | 189.00 | 170.00 | 184.00 | 184.00 | 8.24% | 2,549,666 |
| Mar 24, 2026 | 167.00 | 178.00 | 164.00 | 170.00 | 170.00 | - | 1,672,219 |
| Mar 23, 2026 | 155.50 | 173.00 | 141.00 | 170.00 | 170.00 | 5.59% | 5,374,158 |
| Mar 20, 2026 | 169.50 | 173.00 | 158.00 | 161.00 | 161.00 | -5.01% | 1,416,345 |
| Mar 19, 2026 | 182.00 | 184.00 | 167.00 | 169.50 | 169.50 | -8.13% | 2,210,379 |
| Mar 18, 2026 | 186.50 | 188.00 | 181.00 | 184.50 | 184.50 | -1.34% | 435,086 |
| Mar 17, 2026 | 184.50 | 188.00 | 183.00 | 187.00 | 187.00 | 0.81% | 598,594 |
| Mar 16, 2026 | 190.50 | 192.00 | 183.05 | 185.50 | 185.50 | -3.39% | 614,875 |
| Mar 13, 2026 | 196.00 | 198.00 | 190.00 | 192.00 | 192.00 | -1.54% | 523,447 |
| Mar 12, 2026 | 198.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.27% | 1,760,646 |
| Mar 11, 2026 | 191.50 | 199.00 | 190.00 | 197.50 | 197.50 | 3.40% | 1,997,046 |
| Mar 10, 2026 | 179.50 | 193.00 | 179.00 | 191.00 | 191.00 | 6.70% | 2,609,631 |
| Mar 9, 2026 | 189.00 | 192.00 | 176.00 | 179.00 | 179.00 | -6.53% | 1,678,005 |
| Mar 6, 2026 | 196.00 | 198.00 | 188.00 | 191.50 | 191.50 | -1.79% | 751,534 |
| Mar 5, 2026 | 197.00 | 199.00 | 193.00 | 195.00 | 195.00 | -1.52% | 809,044 |
| Mar 4, 2026 | 188.00 | 200.00 | 186.00 | 198.00 | 198.00 | 5.32% | 1,054,253 |
| Mar 3, 2026 | 197.50 | 200.00 | 183.00 | 188.00 | 188.00 | -6.00% | 2,271,724 |
| Mar 2, 2026 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | -0.99% | 1,157,102 |
| Feb 27, 2026 | 197.00 | 202.00 | 196.00 | 202.00 | 202.00 | 2.02% | 1,129,292 |
| 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 | 202.50 | 205.00 | 199.00 | 201.00 | 201.00 | -0.50% | 959,165 |
| Feb 19, 2026 | 203.50 | 206.00 | 200.00 | 202.00 | 202.00 | -1.46% | 601,773 |
| Feb 18, 2026 | 200.50 | 206.00 | 199.35 | 205.00 | 205.00 | 1.99% | 805,294 |
| 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 | 195.50 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 880,052 |
| Feb 12, 2026 | 197.00 | 200.00 | 195.00 | 196.00 | 196.00 | -0.51% | 679,336 |
| Feb 11, 2026 | 200.50 | 201.98 | 196.00 | 197.00 | 197.00 | -0.51% | 818,511 |
| Feb 10, 2026 | 204.00 | 206.00 | 198.00 | 198.00 | 198.00 | -2.94% | 995,877 |
| Feb 9, 2026 | 200.50 | 209.00 | 199.00 | 204.00 | 204.00 | 2.26% | 3,793,902 |
| 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% | 3,139,369 |
| Feb 4, 2026 | 185.00 | 196.00 | 184.00 | 195.00 | 195.00 | 4.84% | 2,097,517 |
| Feb 3, 2026 | 184.50 | 188.00 | 176.00 | 186.00 | 186.00 | 1.64% | 3,237,271 |
| Feb 2, 2026 | 185.00 | 195.00 | 183.00 | 183.00 | 183.00 | -3.17% | 2,999,109 |
| Jan 30, 2026 | 183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 3.28% | 1,150,570 |
| Jan 29, 2026 | 186.00 | 187.00 | 180.00 | 183.00 | 183.00 | -1.08% | 1,158,631 |
| Jan 28, 2026 | 190.50 | 192.00 | 184.00 | 185.00 | 185.00 | -3.65% | 1,387,818 |
| Jan 27, 2026 | 196.50 | 197.00 | 190.00 | 192.00 | 192.00 | -1.54% | 549,529 |
| Jan 26, 2026 | 193.50 | 197.00 | 190.00 | 195.00 | 195.00 | -0.51% | 965,913 |
| Jan 23, 2026 | 189.50 | 197.00 | 189.00 | 196.00 | 196.00 | 3.16% | 1,939,191 |
| Jan 22, 2026 | 183.00 | 194.00 | 182.00 | 190.00 | 190.00 | 4.40% | 1,736,061 |
| Jan 21, 2026 | 173.50 | 182.00 | 173.00 | 182.00 | 182.00 | 4.60% | 1,327,143 |
| Jan 20, 2026 | 181.00 | 182.00 | 170.00 | 174.00 | 174.00 | -3.87% | 2,072,584 |
| Jan 19, 2026 | 190.00 | 192.00 | 180.00 | 181.00 | 181.00 | -5.73% | 1,904,253 |
| Jan 16, 2026 | 191.50 | 195.00 | 188.00 | 192.00 | 192.00 | 1.05% | 1,511,680 |
| Jan 15, 2026 | 195.00 | 197.00 | 188.00 | 190.00 | 190.00 | -1.55% | 2,256,082 |
| Jan 14, 2026 | 184.50 | 195.00 | 181.00 | 193.00 | 193.00 | 4.89% | 3,382,498 |
| Jan 13, 2026 | 172.50 | 185.00 | 171.00 | 184.00 | 184.00 | 6.67% | 4,640,592 |
| 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% | 672,200 |
| Jan 8, 2026 | 165.00 | 172.00 | 161.00 | 170.00 | 170.00 | 3.03% | 1,210,698 |
| Jan 7, 2026 | 172.50 | 173.00 | 160.00 | 165.00 | 165.00 | -4.62% | 2,031,802 |
| Jan 6, 2026 | 178.00 | 181.00 | 172.00 | 173.00 | 173.00 | -3.35% | 1,256,554 |
| Jan 5, 2026 | 179.75 | 182.00 | 173.93 | 179.00 | 179.00 | -1.10% | 3,289,711 |
| Jan 2, 2026 | 176.00 | 181.00 | 174.40 | 181.00 | 181.00 | 2.84% | 3,124,277 |
| Dec 31, 2025 | 170.50 | 178.00 | 169.00 | 176.00 | 176.00 | 3.23% | 1,112,189 |
| Dec 30, 2025 | 168.50 | 175.00 | 166.05 | 170.50 | 170.50 | 2.10% | 2,374,065 |
| Dec 29, 2025 | 159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 6.03% | 3,977,113 |
| Dec 24, 2025 | 156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 1.29% | 340,277 |
| Dec 23, 2025 | 156.00 | 158.00 | 153.00 | 155.50 | 155.50 | -0.32% | 677,773 |
| 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% | 1,042,249 |
| Dec 18, 2025 | 150.00 | 151.00 | 145.00 | 150.00 | 150.00 | 0.33% | 431,416 |
| Dec 17, 2025 | 152.00 | 155.00 | 147.00 | 149.50 | 149.50 | -1.64% | 1,248,943 |
| Dec 16, 2025 | 147.50 | 157.00 | 147.00 | 152.00 | 152.00 | 2.70% | 5,588,714 |
| Dec 15, 2025 | 148.25 | 149.00 | 145.00 | 148.00 | 148.00 | 3.50% | 7,257,686 |
| Dec 12, 2025 | 146.00 | 147.00 | 136.00 | 143.00 | 143.00 | 0.70% | 2,406,220 |
| Dec 11, 2025 | 138.50 | 144.00 | 138.00 | 142.00 | 142.00 | 2.16% | 1,507,227 |
| 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% | 380,857 |
| Dec 8, 2025 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | -0.36% | 354,982 |
| 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% | 877,269 |
| Dec 3, 2025 | 132.50 | 138.77 | 132.00 | 136.00 | 136.00 | 2.26% | 1,121,713 |