FW Thorpe Plc (AIM:TFW)
London
· Delayed Price · Currency is GBP · Price in GBX 275.00
+7.00 (2.61%)
Mar 6, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 275.00 | 2.61% | 120,158 |
| Mar 5, 2026 | 275.00 | 280.00 | 267.00 | 268.00 | 268.00 | -2.55% | 43,814 |
| Mar 4, 2026 | 274.00 | 275.00 | 269.00 | 275.00 | 275.00 | 0.36% | 70,692 |
| Mar 3, 2026 | 286.00 | 290.00 | 269.00 | 274.00 | 274.00 | -5.52% | 114,903 |
| Mar 2, 2026 | 295.00 | 295.00 | 273.00 | 290.00 | 290.00 | 1.40% | 120,479 |
| Feb 27, 2026 | 285.00 | 290.00 | 275.00 | 286.00 | 286.00 | 0.35% | 24,093 |
| Feb 26, 2026 | 286.00 | 290.00 | 290.00 | 285.00 | 285.00 | 1.79% | 81,352 |
| Feb 25, 2026 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | -3.45% | 60,339 |
| Feb 24, 2026 | 280.00 | 295.00 | 272.00 | 290.00 | 290.00 | 3.02% | 84,522 |
| Feb 23, 2026 | 277.83 | 290.00 | 277.83 | 281.50 | 281.50 | 0.18% | 22,262 |
| Feb 20, 2026 | 285.00 | 285.00 | 276.41 | 281.00 | 281.00 | -0.35% | 59,790 |
| Feb 19, 2026 | 282.00 | 289.00 | 273.00 | 282.00 | 282.00 | -1.05% | 91,257 |
| Feb 18, 2026 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 3.26% | 56,348 |
| Feb 17, 2026 | 276.00 | 287.00 | 276.00 | 276.00 | 276.00 | -0.72% | 43,629 |
| Feb 16, 2026 | 286.00 | 290.00 | 277.00 | 278.00 | 278.00 | -2.11% | 34,249 |
| Feb 13, 2026 | 283.00 | 289.00 | 278.00 | 284.00 | 284.00 | -0.70% | 22,055 |
| Feb 12, 2026 | 288.00 | 288.42 | 280.00 | 286.00 | 286.00 | 0.70% | 40,949 |
| Feb 11, 2026 | 289.00 | 290.00 | 279.00 | 284.00 | 284.00 | 2.16% | 73,522 |
| Feb 10, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 50,504 |
| Feb 9, 2026 | 290.00 | 290.00 | 276.00 | 280.00 | 280.00 | -0.88% | 84,084 |
| Feb 6, 2026 | 280.00 | 287.00 | 275.00 | 282.50 | 282.50 | 0.89% | 22,191 |
| Feb 5, 2026 | 280.00 | 290.00 | 278.00 | 280.00 | 280.00 | -3.45% | 91,729 |
| Feb 4, 2026 | 290.00 | 290.00 | 276.00 | 290.00 | 290.00 | 2.11% | 5,509 |
| Feb 3, 2026 | 285.00 | 285.00 | 275.00 | 284.00 | 284.00 | 3.27% | 38,969 |
| Feb 2, 2026 | 280.00 | 280.00 | 272.00 | 275.00 | 275.00 | -1.79% | 49,762 |
| Jan 30, 2026 | 273.50 | 280.00 | 279.00 | 280.00 | 280.00 | 0.72% | 11,977 |
| Jan 29, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.36% | 41,316 |
| Jan 28, 2026 | 273.00 | 280.00 | 266.50 | 277.00 | 277.00 | 1.65% | 50,650 |
| Jan 27, 2026 | 270.00 | 279.00 | 266.51 | 272.50 | 272.50 | 0.55% | 120,130 |
| Jan 26, 2026 | 278.00 | 279.00 | 267.75 | 271.00 | 271.00 | 0.37% | 75,828 |
| Jan 23, 2026 | 265.00 | 272.50 | 265.00 | 270.00 | 270.00 | -1.46% | 121,292 |
| Jan 22, 2026 | 270.00 | 280.00 | 269.31 | 274.00 | 274.00 | 3.01% | 41,928 |
| Jan 21, 2026 | 266.00 | 279.00 | 266.00 | 266.00 | 266.00 | -0.75% | 27,367 |
| Jan 20, 2026 | 275.00 | 279.00 | 266.00 | 268.00 | 268.00 | -0.56% | 40,557 |
| Jan 19, 2026 | 273.00 | 286.00 | 265.31 | 269.50 | 269.50 | -1.82% | 160,528 |
| Jan 16, 2026 | 279.00 | 279.00 | 272.00 | 274.50 | 274.50 | 1.67% | 27,478 |
| Jan 15, 2026 | 271.00 | 286.00 | 270.00 | 270.00 | 270.00 | - | 68,274 |
| Jan 14, 2026 | 275.00 | 275.67 | 270.00 | 270.00 | 270.00 | -0.92% | 52,215 |
| Jan 13, 2026 | 275.00 | 285.00 | 270.00 | 272.50 | 272.50 | -0.91% | 75,295 |
| Jan 12, 2026 | 282.00 | 286.00 | 271.13 | 275.00 | 275.00 | 0.18% | 94,090 |
| Jan 9, 2026 | 283.00 | 285.00 | 271.96 | 274.50 | 274.50 | -1.26% | 235,683 |
| Jan 8, 2026 | 275.00 | 285.00 | 271.00 | 278.00 | 278.00 | 1.46% | 20,261 |
| Jan 7, 2026 | 282.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.49% | 104,149 |
| Jan 6, 2026 | 272.00 | 281.00 | 272.00 | 281.00 | 281.00 | 2.18% | 67,031 |
| Jan 5, 2026 | 280.00 | 289.00 | 272.00 | 275.00 | 275.00 | -3.17% | 92,547 |
| Jan 2, 2026 | 279.00 | 289.00 | 275.70 | 284.00 | 284.00 | 1.97% | 15,200 |
| Dec 31, 2025 | 284.00 | 284.00 | 275.00 | 278.50 | 278.50 | -0.18% | 9,998 |
| Dec 30, 2025 | 289.00 | 289.00 | 275.65 | 279.00 | 279.00 | 0.90% | 3,688 |
| Dec 29, 2025 | 289.00 | 280.00 | 279.00 | 276.50 | 276.50 | -1.25% | 8,233 |
| Dec 24, 2025 | 287.00 | 289.00 | 273.55 | 280.00 | 280.00 | 1.63% | 5,904 |
| Dec 23, 2025 | 276.00 | 289.00 | 272.85 | 275.50 | 275.50 | 1.66% | 645,638 |
| Dec 22, 2025 | 289.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.37% | 1,035,709 |
| Dec 19, 2025 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.40% | 78,516 |
| Dec 18, 2025 | 278.74 | 290.00 | 276.00 | 279.50 | 279.50 | - | 22,978 |
| Dec 17, 2025 | 282.00 | 286.00 | 279.00 | 279.50 | 279.50 | -1.06% | 12,292 |
| Dec 16, 2025 | 292.00 | 293.00 | 276.00 | 282.50 | 282.50 | -0.53% | 36,007 |
| Dec 15, 2025 | 292.00 | 292.00 | 276.00 | 284.00 | 284.00 | 1.79% | 35,091 |
| Dec 12, 2025 | 276.00 | 281.00 | 279.00 | 279.00 | 279.00 | -0.36% | 53,493 |
| Dec 11, 2025 | 281.00 | 292.00 | 277.10 | 280.00 | 280.00 | -3.45% | 61,161 |
| Dec 10, 2025 | 282.00 | 293.00 | 281.50 | 290.00 | 290.00 | 2.84% | 39,429 |
| Dec 9, 2025 | 292.00 | 293.00 | 282.00 | 282.00 | 282.00 | -1.91% | 19,859 |
| Dec 8, 2025 | 291.24 | 291.24 | 284.42 | 287.50 | 287.50 | 0.35% | 19,785 |
| Dec 5, 2025 | 283.00 | 291.50 | 281.55 | 286.50 | 286.50 | -0.52% | 22,289 |
| Dec 4, 2025 | 293.00 | 290.00 | 288.00 | 288.00 | 288.00 | - | 5,203 |
| Dec 3, 2025 | 290.00 | 293.00 | 283.00 | 288.00 | 288.00 | - | 13,576 |
| Dec 2, 2025 | 293.00 | 293.00 | 283.00 | 288.00 | 288.00 | 1.41% | 41,443 |
| Dec 1, 2025 | 282.00 | 284.00 | 284.00 | 284.00 | 284.00 | -1.05% | 19,126 |
| Nov 28, 2025 | 292.00 | 292.00 | 284.00 | 287.00 | 287.00 | -1.71% | 124,726 |
| Nov 27, 2025 | 292.00 | 292.00 | 282.00 | 292.00 | 292.00 | 0.69% | 43,663 |
| Nov 26, 2025 | 285.00 | 299.00 | 284.94 | 290.00 | 290.00 | -0.68% | 47,179 |
| Nov 25, 2025 | 290.00 | 292.00 | 289.00 | 292.00 | 292.00 | 3.18% | 48,787 |
| Nov 24, 2025 | 295.00 | 300.00 | 283.00 | 283.00 | 283.00 | -3.08% | 90,190 |
| Nov 21, 2025 | 294.00 | 298.00 | 283.48 | 292.00 | 292.00 | 1.39% | 37,048 |
| Nov 20, 2025 | 309.00 | 296.00 | 288.00 | 288.00 | 288.00 | -2.70% | 78,668 |
| Nov 19, 2025 | 298.00 | 309.00 | 296.00 | 296.00 | 296.00 | -1.66% | 42,035 |
| Nov 18, 2025 | 302.00 | 310.00 | 292.00 | 301.00 | 301.00 | 2.03% | 62,730 |
| Nov 17, 2025 | 309.00 | 310.00 | 295.00 | 295.00 | 295.00 | -2.96% | 32,847 |
| Nov 14, 2025 | 306.00 | 310.00 | 304.00 | 304.00 | 304.00 | -2.72% | 45,765 |
| Nov 13, 2025 | 310.00 | 320.00 | 302.25 | 312.50 | 312.50 | -0.48% | 45,799 |
| Nov 12, 2025 | 309.00 | 314.00 | 302.00 | 314.00 | 314.00 | 3.63% | 36,602 |
| Nov 11, 2025 | 300.00 | 310.00 | 294.57 | 303.00 | 303.00 | 1.00% | 708,655 |
| Nov 10, 2025 | 295.00 | 300.00 | 282.00 | 300.00 | 300.00 | 3.45% | 60,207 |
| Nov 7, 2025 | 294.00 | 295.00 | 282.00 | 290.00 | 290.00 | -1.69% | 66,792 |
| Nov 6, 2025 | 288.00 | 295.00 | 282.48 | 295.00 | 295.00 | 3.69% | 35,329 |
| Nov 5, 2025 | 285.00 | 295.00 | 279.00 | 284.50 | 284.50 | -1.04% | 71,238 |
| Nov 4, 2025 | 295.00 | 295.00 | 285.25 | 287.50 | 287.50 | -2.54% | 46,849 |
| Nov 3, 2025 | 290.00 | 307.00 | 285.25 | 295.00 | 295.00 | - | 40,549 |
| Oct 31, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | 3.51% | 22,897 |
| Oct 30, 2025 | 291.00 | 307.00 | 285.00 | 285.00 | 285.00 | -4.68% | 45,685 |
| Oct 29, 2025 | 291.00 | 308.00 | 291.00 | 299.00 | 293.64 | 1.36% | 7,568 |
| Oct 28, 2025 | 300.00 | 307.00 | 293.35 | 295.00 | 289.71 | -0.51% | 96,653 |
| Oct 27, 2025 | 290.00 | 300.00 | 290.00 | 296.50 | 291.18 | -1.17% | 25,015 |
| Oct 24, 2025 | 311.00 | 312.00 | 292.00 | 300.00 | 294.62 | - | 120,802 |
| Oct 23, 2025 | 300.00 | 311.00 | 295.00 | 300.00 | 294.62 | - | 48,118 |
| Oct 22, 2025 | 302.00 | 311.00 | 296.00 | 300.00 | 294.62 | -0.99% | 56,614 |
| Oct 21, 2025 | 295.00 | 311.00 | 292.57 | 303.00 | 297.57 | 1.85% | 13,207 |
| Oct 20, 2025 | 300.00 | 312.00 | 295.00 | 297.50 | 292.17 | -0.67% | 57,509 |
| Oct 17, 2025 | 296.00 | 311.00 | 295.00 | 299.50 | 294.13 | -1.32% | 570,597 |
| Oct 16, 2025 | 295.00 | 312.00 | 295.00 | 303.50 | 298.06 | 2.88% | 15,137 |
| Oct 15, 2025 | 296.00 | 305.00 | 295.00 | 295.00 | 289.71 | -0.34% | 40,007 |