FW Thorpe Plc (AIM:TFW)
London
· Delayed Price · Currency is GBP · Price in GBX 286.50
-1.50 (-0.52%)
At close: Dec 5, 2025
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 302.00 | 310.00 | 296.00 | 296.00 | 290.69 | -1.99% | 15,224 |
| Oct 13, 2025 | 302.00 | 311.00 | 297.51 | 302.00 | 296.59 | -0.66% | 15,154 |
| Oct 10, 2025 | 301.00 | 314.00 | 297.59 | 304.00 | 298.55 | -1.14% | 42,355 |
| Oct 9, 2025 | 314.00 | 314.00 | 296.00 | 307.50 | 301.99 | 1.49% | 5,095 |
| Oct 8, 2025 | 300.00 | 314.00 | 295.00 | 303.00 | 297.57 | 1.68% | 1,031,587 |
| Oct 7, 2025 | 296.00 | 308.00 | 295.00 | 298.00 | 292.66 | 1.02% | 598,475 |
| Oct 6, 2025 | 300.00 | 310.00 | 295.00 | 295.00 | 289.71 | -2.48% | 38,764 |
| Oct 3, 2025 | 294.42 | 309.00 | 291.00 | 302.50 | 297.08 | -1.47% | 65,168 |
| Oct 2, 2025 | 307.00 | 309.00 | 296.00 | 307.00 | 301.50 | 0.66% | 14,998 |
| Oct 1, 2025 | 305.00 | 305.00 | 299.93 | 305.00 | 299.53 | 0.66% | 22,883 |
| Sep 30, 2025 | 301.00 | 309.00 | 299.25 | 303.00 | 297.57 | - | 18,236 |
| Sep 29, 2025 | 301.00 | 310.00 | 295.80 | 303.00 | 297.57 | 3.06% | 90,783 |
| Sep 26, 2025 | 294.00 | 308.00 | 293.13 | 294.00 | 288.73 | -0.34% | 9,886 |
| Sep 25, 2025 | 306.00 | 309.00 | 295.00 | 295.00 | 289.71 | -2.96% | 13,915 |
| Sep 24, 2025 | 300.00 | 304.00 | 292.21 | 304.00 | 298.55 | 2.70% | 28,276 |
| Sep 23, 2025 | 300.00 | 305.00 | 292.25 | 296.00 | 290.69 | -0.17% | 34,878 |
| Sep 22, 2025 | 296.00 | 311.00 | 291.35 | 296.50 | 291.18 | -1.17% | 97,608 |
| Sep 19, 2025 | 305.00 | 315.00 | 300.00 | 300.00 | 294.62 | -3.23% | 36,925 |
| Sep 18, 2025 | 310.00 | 315.00 | 296.00 | 310.00 | 304.44 | -1.27% | 48,855 |
| Sep 17, 2025 | 314.00 | 314.81 | 299.23 | 314.00 | 308.37 | 3.29% | 33,662 |
| Sep 16, 2025 | 304.00 | 307.15 | 291.00 | 304.00 | 298.55 | 0.66% | 59,314 |
| Sep 15, 2025 | 302.00 | 309.00 | 291.00 | 302.00 | 296.59 | 0.67% | 35,257 |
| Sep 12, 2025 | 291.00 | 309.00 | 291.00 | 300.00 | 294.62 | -2.60% | 17,310 |
| Sep 11, 2025 | 308.00 | 308.00 | 291.00 | 308.00 | 302.48 | 0.65% | 20,061 |
| Sep 10, 2025 | 306.00 | 309.00 | 298.25 | 306.00 | 300.51 | 3.03% | 40,788 |
| Sep 9, 2025 | 297.00 | 314.00 | 296.00 | 297.00 | 291.68 | -3.41% | 51,360 |
| Sep 8, 2025 | 304.45 | 314.00 | 301.00 | 307.50 | 301.99 | 1.65% | 31,818 |
| Sep 5, 2025 | 303.12 | 308.00 | 300.18 | 302.50 | 297.08 | -2.42% | 11,300 |
| Sep 4, 2025 | 310.00 | 314.00 | 300.00 | 310.00 | 304.44 | -1.59% | 53,931 |
| Sep 3, 2025 | 315.00 | 315.00 | 303.16 | 315.00 | 309.35 | 1.61% | 4,744 |
| Sep 2, 2025 | 310.00 | 310.00 | 298.15 | 310.00 | 304.44 | - | 32,530 |
| Sep 1, 2025 | 308.00 | 310.00 | 299.00 | 310.00 | 304.44 | 0.65% | 33,930 |
| Aug 29, 2025 | 310.00 | 310.00 | 299.39 | 308.00 | 302.48 | 0.98% | 104,131 |
| Aug 28, 2025 | 303.00 | 305.00 | 296.00 | 305.00 | 299.53 | - | 32,499 |
| Aug 27, 2025 | 305.00 | 305.00 | 289.16 | 305.00 | 299.53 | 6.64% | 31,458 |
| Aug 26, 2025 | 300.00 | 300.00 | 286.00 | 286.00 | 280.87 | -3.70% | 14,920 |
| Aug 22, 2025 | 296.00 | 300.00 | 286.00 | 297.00 | 291.68 | 1.71% | 44,581 |
| Aug 21, 2025 | 287.00 | 295.34 | 275.00 | 292.00 | 286.77 | 3.55% | 141,504 |
| Aug 20, 2025 | 285.00 | 308.00 | 275.00 | 282.00 | 276.94 | -2.59% | 98,443 |
| Aug 19, 2025 | 295.00 | 309.00 | 289.75 | 289.50 | 284.31 | -1.70% | 66,543 |
| Aug 18, 2025 | 300.00 | 319.00 | 291.00 | 294.50 | 289.22 | -4.85% | 43,862 |
| Aug 15, 2025 | 306.00 | 314.00 | 301.65 | 309.50 | 303.95 | -0.96% | 24,155 |
| Aug 14, 2025 | 312.00 | 320.00 | 303.18 | 312.50 | 306.90 | - | 9,884 |
| Aug 13, 2025 | 300.00 | 312.00 | 300.00 | 312.50 | 306.90 | 0.81% | 11,167 |
| Aug 12, 2025 | 310.00 | 320.00 | 301.45 | 310.00 | 304.44 | -3.13% | 29,981 |
| Aug 11, 2025 | 320.00 | 320.00 | 310.00 | 320.00 | 314.26 | - | 5,309 |
| Aug 8, 2025 | 320.00 | 334.00 | 311.11 | 320.00 | 314.26 | - | 22,761 |
| Aug 7, 2025 | 315.00 | 334.00 | 315.00 | 320.00 | 314.26 | 1.27% | 22,604 |
| Aug 6, 2025 | 317.00 | 333.15 | 316.00 | 316.00 | 310.34 | -0.32% | 12,840 |
| Aug 5, 2025 | 320.00 | 329.50 | 317.00 | 317.00 | 311.32 | -4.80% | 36,653 |
| Aug 4, 2025 | 330.00 | 350.00 | 323.00 | 333.00 | 327.03 | -0.30% | 22,787 |
| Aug 1, 2025 | 334.00 | 349.00 | 331.00 | 334.00 | 328.01 | -4.57% | 22,683 |
| Jul 31, 2025 | 350.00 | 350.00 | 331.00 | 350.00 | 343.73 | 2.94% | 332,794 |
| Jul 30, 2025 | 340.00 | 349.00 | 333.77 | 340.00 | 333.91 | -0.58% | 16,337 |
| Jul 29, 2025 | 336.00 | 349.00 | 333.00 | 342.00 | 335.87 | 1.18% | 65,462 |
| Jul 28, 2025 | 340.00 | 349.00 | 336.00 | 338.00 | 331.94 | 0.90% | 56,297 |
| Jul 25, 2025 | 335.00 | 349.00 | 335.00 | 335.00 | 328.99 | -1.47% | 21,780 |
| Jul 24, 2025 | 350.00 | 350.00 | 333.00 | 340.00 | 333.91 | -0.58% | 13,613 |
| Jul 23, 2025 | 342.00 | 342.00 | 330.00 | 342.00 | 335.87 | 0.59% | 34,993 |
| Jul 22, 2025 | 331.00 | 342.00 | 331.00 | 340.00 | 333.91 | -0.58% | 58,816 |
| Jul 21, 2025 | 333.00 | 349.00 | 330.00 | 342.00 | 335.87 | 0.59% | 22,393 |
| Jul 18, 2025 | 340.00 | 340.00 | 330.00 | 340.00 | 333.91 | - | 41,325 |