FW Thorpe Plc (AIM:TFW)
London
· Delayed Price · Currency is GBP · Price in GBX 255.00
-5.50 (-2.11%)
Apr 28, 2026, 4:35 PM GMT
FW Thorpe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -2.11% | 16,528 |
| Apr 27, 2026 | 255.00 | 269.00 | 253.42 | 260.50 | 260.50 | 0.19% | 46,151 |
| Apr 24, 2026 | 250.00 | 261.00 | 250.00 | 260.00 | 260.00 | 2.56% | 73,116 |
| Apr 23, 2026 | 264.00 | 266.00 | 254.00 | 253.50 | 253.50 | -3.98% | 29,686 |
| Apr 22, 2026 | 259.00 | 264.00 | 252.95 | 264.00 | 264.00 | 2.72% | 72,927 |
| Apr 21, 2026 | 258.00 | 264.00 | 245.00 | 257.00 | 257.00 | 1.58% | 106,059 |
| Apr 20, 2026 | 253.00 | 269.00 | 253.00 | 253.00 | 253.00 | -4.89% | 15,129 |
| Apr 17, 2026 | 269.00 | 269.00 | 251.00 | 266.00 | 266.00 | -1.12% | 24,430 |
| Apr 16, 2026 | 269.00 | 269.00 | 251.00 | 269.00 | 269.00 | 3.07% | 51,901 |
| Apr 15, 2026 | 272.00 | 272.00 | 255.00 | 261.00 | 261.00 | -2.61% | 28,454 |
| Apr 14, 2026 | 268.00 | 270.75 | 265.36 | 268.00 | 268.00 | 0.75% | 49,848 |
| Apr 13, 2026 | 268.00 | 268.00 | 250.00 | 266.00 | 266.00 | -1.48% | 21,152 |
| Apr 10, 2026 | 256.00 | 270.00 | 246.34 | 270.00 | 270.00 | 10.20% | 153,492 |
| Apr 9, 2026 | 259.00 | 259.00 | 245.00 | 245.00 | 245.00 | -5.77% | 22,815 |
| Apr 8, 2026 | 258.00 | 260.00 | 243.00 | 260.00 | 260.00 | 5.26% | 36,136 |
| Apr 7, 2026 | 255.00 | 255.00 | 242.00 | 247.00 | 247.00 | -2.76% | 65,863 |
| Apr 2, 2026 | 244.00 | 255.00 | 241.00 | 254.00 | 254.00 | 1.60% | 145,436 |
| Apr 1, 2026 | 250.00 | 255.00 | 240.00 | 250.00 | 250.00 | 4.17% | 34,253 |
| Mar 31, 2026 | 240.00 | 254.00 | 240.00 | 240.00 | 240.00 | -0.41% | 133,754 |
| Mar 30, 2026 | 255.00 | 255.00 | 240.00 | 241.00 | 241.00 | -0.41% | 118,301 |
| Mar 27, 2026 | 254.00 | 254.00 | 241.00 | 242.00 | 242.00 | -0.82% | 87,060 |
| Mar 26, 2026 | 240.00 | 249.00 | 240.00 | 244.00 | 244.00 | 0.41% | 90,204 |
| Mar 25, 2026 | 248.00 | 258.00 | 243.00 | 243.00 | 243.00 | -1.62% | 56,866 |
| Mar 24, 2026 | 248.00 | 257.00 | 247.00 | 247.00 | 247.00 | -0.80% | 57,069 |
| Mar 23, 2026 | 258.00 | 258.00 | 245.00 | 249.00 | 249.00 | 1.63% | 75,140 |
| Mar 20, 2026 | 249.00 | 257.00 | 245.00 | 245.00 | 245.00 | - | 30,840 |
| Mar 19, 2026 | 249.00 | 252.52 | 245.00 | 245.00 | 245.00 | -0.41% | 130,693 |
| Mar 18, 2026 | 257.00 | 265.00 | 246.00 | 246.00 | 246.00 | -1.99% | 58,912 |
| Mar 17, 2026 | 257.00 | 259.00 | 247.00 | 251.00 | 251.00 | -1.18% | 1,181,353 |
| Mar 16, 2026 | 267.00 | 269.00 | 252.00 | 254.00 | 254.00 | 1.20% | 48,979 |
| Mar 13, 2026 | 274.00 | 274.00 | 251.00 | 251.00 | 251.00 | -2.71% | 62,034 |
| Mar 12, 2026 | 266.00 | 274.00 | 256.25 | 258.00 | 258.00 | -2.64% | 34,573 |
| Mar 11, 2026 | 266.00 | 280.00 | 263.54 | 265.00 | 260.59 | -0.38% | 36,220 |
| Mar 10, 2026 | 280.00 | 280.00 | 266.00 | 266.00 | 261.57 | - | 92,748 |
| Mar 9, 2026 | 266.00 | 280.00 | 266.00 | 266.00 | 261.57 | -3.27% | 49,353 |
| Mar 6, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 2.61% | 120,158 |
| Mar 5, 2026 | 275.00 | 280.00 | 267.00 | 268.00 | 263.54 | -2.55% | 43,814 |
| Mar 4, 2026 | 274.00 | 275.00 | 266.00 | 275.00 | 270.42 | 0.36% | 79,845 |
| Mar 3, 2026 | 286.00 | 290.00 | 269.00 | 274.00 | 269.44 | -5.52% | 114,903 |
| Mar 2, 2026 | 295.00 | 295.00 | 273.00 | 290.00 | 285.17 | 1.40% | 120,479 |
| Feb 27, 2026 | 285.00 | 290.00 | 275.00 | 286.00 | 281.24 | 0.35% | 24,093 |
| Feb 26, 2026 | 290.00 | 294.00 | 276.00 | 285.00 | 280.26 | 1.79% | 81,353 |
| Feb 25, 2026 | 295.00 | 295.00 | 280.00 | 280.00 | 275.34 | -3.45% | 60,339 |
| Feb 24, 2026 | 280.00 | 295.00 | 272.00 | 290.00 | 285.17 | 3.02% | 84,522 |
| Feb 23, 2026 | 277.83 | 290.00 | 277.83 | 281.50 | 276.82 | 0.18% | 22,262 |
| Feb 20, 2026 | 285.00 | 285.00 | 276.41 | 281.00 | 276.32 | -0.35% | 59,790 |
| Feb 19, 2026 | 282.00 | 289.00 | 273.00 | 282.00 | 277.31 | -1.05% | 91,257 |
| Feb 18, 2026 | 280.00 | 285.00 | 273.00 | 285.00 | 280.26 | 3.26% | 56,348 |
| Feb 17, 2026 | 276.00 | 287.00 | 276.00 | 276.00 | 271.41 | -0.72% | 43,629 |
| Feb 16, 2026 | 286.00 | 290.00 | 277.00 | 278.00 | 273.37 | -2.11% | 34,249 |
| Feb 13, 2026 | 283.00 | 289.00 | 278.00 | 284.00 | 279.27 | -0.70% | 22,055 |
| Feb 12, 2026 | 288.00 | 288.42 | 280.00 | 286.00 | 281.24 | 0.70% | 40,949 |
| Feb 11, 2026 | 289.00 | 290.00 | 279.00 | 284.00 | 279.27 | 2.16% | 73,522 |
| Feb 10, 2026 | 282.00 | 290.00 | 278.00 | 278.00 | 273.37 | -0.71% | 50,503 |
| Feb 9, 2026 | 290.00 | 290.00 | 276.00 | 280.00 | 275.34 | -0.88% | 84,084 |
| Feb 6, 2026 | 280.00 | 287.00 | 275.00 | 282.50 | 277.80 | 0.89% | 22,191 |
| Feb 5, 2026 | 280.00 | 290.00 | 278.00 | 280.00 | 275.34 | -3.45% | 91,729 |
| Feb 4, 2026 | 290.00 | 290.00 | 276.00 | 290.00 | 285.17 | 2.11% | 5,509 |
| Feb 3, 2026 | 285.00 | 285.00 | 275.00 | 284.00 | 279.27 | 3.27% | 38,969 |
| Feb 2, 2026 | 280.00 | 280.00 | 272.00 | 275.00 | 270.42 | -1.79% | 49,762 |
| Jan 30, 2026 | 279.00 | 280.00 | 273.50 | 280.00 | 275.34 | 0.72% | 11,977 |
| Jan 29, 2026 | 272.00 | 280.00 | 272.00 | 278.00 | 273.37 | 0.36% | 41,316 |
| Jan 28, 2026 | 273.00 | 280.00 | 266.50 | 277.00 | 272.39 | 1.65% | 50,650 |
| Jan 27, 2026 | 270.00 | 279.00 | 266.51 | 272.50 | 267.97 | 0.55% | 120,130 |
| Jan 26, 2026 | 278.00 | 279.00 | 267.75 | 271.00 | 266.49 | 0.37% | 75,828 |
| Jan 23, 2026 | 265.00 | 272.50 | 265.00 | 270.00 | 265.51 | -1.46% | 121,292 |
| Jan 22, 2026 | 270.00 | 280.00 | 269.31 | 274.00 | 269.44 | 3.01% | 66,928 |
| Jan 21, 2026 | 266.00 | 279.00 | 266.00 | 266.00 | 261.57 | -0.75% | 27,367 |
| Jan 20, 2026 | 275.00 | 279.00 | 266.00 | 268.00 | 263.54 | -0.56% | 40,557 |
| Jan 19, 2026 | 273.00 | 286.00 | 265.31 | 269.50 | 265.02 | -1.82% | 160,528 |
| Jan 16, 2026 | 279.00 | 279.00 | 272.00 | 274.50 | 269.93 | 1.67% | 27,478 |
| Jan 15, 2026 | 271.00 | 286.00 | 270.00 | 270.00 | 265.51 | - | 68,274 |
| Jan 14, 2026 | 275.00 | 275.67 | 270.00 | 270.00 | 265.51 | -0.92% | 52,215 |
| Jan 13, 2026 | 275.00 | 285.00 | 270.00 | 272.50 | 267.97 | -0.91% | 75,295 |
| Jan 12, 2026 | 282.00 | 286.00 | 271.13 | 275.00 | 270.42 | 0.18% | 94,090 |
| Jan 9, 2026 | 283.00 | 285.00 | 271.96 | 274.50 | 269.93 | -1.26% | 235,683 |
| Jan 8, 2026 | 275.00 | 285.00 | 271.00 | 278.00 | 273.37 | 1.46% | 20,261 |
| Jan 7, 2026 | 282.00 | 284.00 | 274.00 | 274.00 | 269.44 | -2.49% | 104,149 |
| Jan 6, 2026 | 272.00 | 281.00 | 272.00 | 281.00 | 276.32 | 2.18% | 77,031 |
| Jan 5, 2026 | 280.00 | 289.00 | 272.00 | 275.00 | 270.42 | -3.17% | 92,547 |
| Jan 2, 2026 | 279.00 | 289.00 | 275.70 | 284.00 | 279.27 | 1.97% | 15,200 |
| Dec 31, 2025 | 284.00 | 284.00 | 275.00 | 278.50 | 273.87 | -0.18% | 9,998 |
| Dec 30, 2025 | 289.00 | 289.00 | 275.65 | 279.00 | 274.36 | 0.90% | 3,688 |
| Dec 29, 2025 | 280.00 | 289.00 | 271.00 | 276.50 | 271.90 | -1.25% | 8,233 |
| Dec 24, 2025 | 287.00 | 289.00 | 273.55 | 280.00 | 275.34 | 1.63% | 5,904 |
| Dec 23, 2025 | 276.00 | 289.00 | 272.85 | 275.50 | 270.92 | 1.66% | 645,638 |
| Dec 22, 2025 | 271.00 | 289.00 | 271.00 | 271.00 | 266.49 | 0.37% | 1,035,709 |
| Dec 19, 2025 | 275.00 | 280.00 | 270.00 | 270.00 | 265.51 | -3.40% | 78,516 |
| Dec 18, 2025 | 278.74 | 290.00 | 276.00 | 279.50 | 274.85 | - | 22,978 |
| Dec 17, 2025 | 282.00 | 286.00 | 279.00 | 279.50 | 274.85 | -1.06% | 12,292 |
| Dec 16, 2025 | 292.00 | 293.00 | 276.00 | 282.50 | 277.80 | -0.53% | 36,007 |
| Dec 15, 2025 | 292.00 | 292.00 | 276.00 | 284.00 | 279.27 | 1.79% | 35,091 |
| Dec 12, 2025 | 280.00 | 291.84 | 275.05 | 279.00 | 274.36 | -0.36% | 53,493 |
| Dec 11, 2025 | 281.00 | 292.00 | 277.10 | 280.00 | 275.34 | -3.45% | 61,161 |
| Dec 10, 2025 | 282.00 | 293.00 | 281.50 | 290.00 | 285.17 | 2.84% | 39,429 |
| Dec 9, 2025 | 292.00 | 293.00 | 282.00 | 282.00 | 277.31 | -1.91% | 19,859 |
| Dec 8, 2025 | 291.24 | 291.24 | 284.42 | 287.50 | 282.72 | 0.35% | 19,785 |
| Dec 5, 2025 | 283.00 | 291.50 | 281.55 | 286.50 | 281.73 | -0.52% | 22,289 |
| Dec 4, 2025 | 290.00 | 293.00 | 284.00 | 288.00 | 283.21 | - | 5,204 |
| Dec 3, 2025 | 290.00 | 293.00 | 283.00 | 288.00 | 283.21 | - | 13,576 |