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 |