LSE - Delayed Quote
GBp
FW Thorpe Plc (TFW.L)
249.00
-7.00
(-2.73%)
At close: October 30 at 4:35:28 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
251.00
267.00
245.00
249.00
249.00
46,569
Oct 29, 2026
256.00
266.00
250.00
256.00
256.00
77,746
Oct 28, 2026
260.00
267.00
257.67
259.00
259.00
51,165
Oct 27, 2026
263.00
267.00
260.92
267.00
267.00
93,420
Oct 26, 2026
267.00
267.00
256.45
262.00
262.00
30,599
Oct 23, 2026
260.00
262.00
253.32
262.00
262.00
141,299
Oct 22, 2026
261.00
262.00
256.81
262.00
262.00
10,750
Oct 21, 2026
256.00
261.00
252.79
256.00
256.00
225,663
Oct 20, 2026
258.00
262.00
252.75
258.00
258.00
26,092
Oct 19, 2026
255.00
261.00
251.00
257.00
257.00
33,137
Oct 16, 2026
254.00
261.62
252.60
257.00
257.00
91,105
Oct 15, 2026
250.00
261.00
248.00
248.00
248.00
101,441
Oct 14, 2026
254.00
261.00
251.00
257.00
257.00
46,758
Oct 13, 2026
256.00
261.00
252.68
260.00
260.00
25,267
Oct 12, 2026
253.00
262.00
245.00
256.00
256.00
54,702
Oct 9, 2026
254.00
269.00
247.10
250.00
250.00
51,563
Oct 8, 2026
269.00
269.00
253.00
255.00
255.00
13,828
Oct 7, 2026
270.00
270.00
256.00
265.00
265.00
91,522
Oct 6, 2026
266.00
269.00
256.98
257.00
257.00
25,563
Oct 5, 2026
258.00
270.00
256.00
260.00
260.00
58,026
Oct 2, 2026
258.00
270.00
258.00
262.00
262.00
15,168
Oct 1, 2026
268.00
270.00
256.60
265.00
265.00
91,271
Sep 30, 2026
269.00
269.00
260.00
269.00
269.00
75,931
Sep 29, 2026
265.00
269.00
252.00
265.00
265.00
67,198
Sep 28, 2026
255.00
269.00
255.00
255.00
255.00
18,543
Sep 25, 2026
264.00
265.00
257.00
257.00
257.00
22,110
Sep 24, 2026
257.00
265.00
256.00
265.00
265.00
104,063
Sep 23, 2026
265.00
265.00
255.00
255.00
255.00
15,918
Sep 22, 2026
265.00
265.00
257.00
265.00
265.00
26,598
Sep 21, 2026
259.00
263.44
246.00
261.00
261.00
60,109
Sep 18, 2026
260.00
260.00
249.38
260.00
260.00
53,702
Sep 17, 2026
250.00
259.00
248.00
250.00
250.00
68,313
Sep 16, 2026
250.00
257.00
246.30
247.00
247.00
110,702
Sep 15, 2026
254.00
258.00
245.00
245.00
245.00
135,255
Sep 14, 2026
255.00
260.00
253.00
253.00
253.00
25,847
Sep 11, 2026
253.00
259.00
251.78
258.00
258.00
41,479
Sep 10, 2026
253.00
269.00
245.00
245.00
245.00
64,778
Sep 9, 2026
263.00
269.00
253.90
255.00
255.00
50,252
Sep 8, 2026
256.00
270.00
253.00
263.00
263.00
72,904
Sep 7, 2026
256.00
269.00
255.00
264.00
264.00
64,308
Sep 4, 2026
260.00
269.00
256.21
258.00
258.00
34,453
Sep 3, 2026
261.00
269.00
256.41
261.00
261.00
21,265
Sep 2, 2026
260.00
269.00
260.00
261.00
261.00
20,099
Sep 1, 2026
270.00
270.00
259.87
270.00
270.00
25,248
Aug 28, 2026
258.00
269.00
255.00
260.00
260.00
82,270
Aug 27, 2026
265.00
270.00
256.79
260.00
260.00
30,643
Aug 26, 2026
258.00
269.00
255.00
262.50
262.50
19,807
Aug 25, 2026
258.00
269.00
255.00
255.00
255.00
410,938
Aug 24, 2026
260.00
269.00
254.00
260.00
260.00
28,096
Aug 21, 2026
256.00
260.00
254.05
259.00
259.00
36,103
Aug 20, 2026
261.00
261.00
255.00
255.00
255.00
26,794
Aug 19, 2026
260.00
263.95
255.82
260.00
260.00
36,003
Aug 18, 2026
261.00
269.00
256.00
267.00
267.00
38,774
Aug 17, 2026
258.00
270.00
255.42
256.00
256.00
34,640
Aug 14, 2026
256.00
269.00
253.38
257.00
257.00
44,312
Aug 13, 2026
260.00
269.00
253.57
258.00
258.00
13,851
Aug 12, 2026
260.00
269.00
253.00
258.00
258.00
234,238
Aug 11, 2026
260.00
270.00
254.00
259.00
259.00
47,174
Aug 10, 2026
265.00
270.00
254.00
254.00
254.00
61,836
Aug 7, 2026
270.00
271.00
255.00
255.00
255.00
36,679
Aug 6, 2026
264.00
270.00
254.28
265.00
265.00
71,937
Aug 5, 2026
271.00
271.00
253.00
253.00
253.00
26,674
Aug 4, 2026
253.00
270.00
253.00
254.00
254.00
73,359
Aug 3, 2026
260.00
269.00
253.00
253.00
253.00
60,582
Jul 31, 2026
260.00
269.00
253.00
253.00
253.00
28,652
Jul 30, 2026
257.00
269.00
253.00
259.00
259.00
35,053
Jul 29, 2026
258.00
269.00
253.00
253.00
253.00
55,283
Jul 28, 2026
253.00
269.00
253.00
266.00
266.00
20,951
Jul 27, 2026
263.00
269.00
252.66
269.00
269.00
114,066
Jul 24, 2026
255.00
269.00
254.00
256.00
256.00
23,226
Jul 23, 2026
255.00
269.00
252.00
256.00
256.00
30,250
Jul 22, 2026
255.00
269.00
253.80
260.00
260.00
8,659
Jul 21, 2026
255.00
265.00
252.00
260.00
260.00
29,575
Jul 20, 2026
255.00
269.00
252.00
256.00
256.00
40,866
Jul 17, 2026
257.00
268.00
252.00
256.00
256.00
30,255
Jul 16, 2026
253.00
269.00
253.00
260.00
260.00
52,362
Jul 15, 2026
260.00
269.00
255.83
256.00
256.00
25,626
Jul 14, 2026
259.00
266.14
253.00
256.00
256.00
39,539
Jul 13, 2026
267.00
268.56
258.00
259.50
259.50
10,265
Jul 10, 2026
253.00
269.00
253.00
261.00
261.00
13,466
Jul 9, 2026
254.00
264.00
254.00
262.00
262.00
22,838
Jul 8, 2026
254.00
260.80
254.00
255.00
255.00
27,534
Jul 7, 2026
260.00
265.00
253.00
255.00
255.00
59,526
Jul 6, 2026
261.16
265.00
253.00
259.00
259.00
16,496
Jul 3, 2026
257.00
265.00
256.16
264.00
264.00
33,749
Jul 2, 2026
260.00
265.00
252.00
262.00
262.00
39,640
Jul 1, 2026
256.00
260.00
247.00
252.00
252.00
47,056
Jun 30, 2026
250.00
259.00
246.00
253.00
253.00
209,640
Jun 29, 2026
260.00
260.00
247.00
247.00
247.00
144,373
Jun 26, 2026
256.00
259.00
248.88
256.00
256.00
18,801
Jun 25, 2026
255.00
260.00
248.31
255.00
255.00
31,936
Jun 24, 2026
254.00
265.00
247.00
254.00
254.00
14,553
Jun 23, 2026
261.00
263.00
247.00
262.00
262.00
29,508
Jun 22, 2026
265.00
265.00
248.00
255.00
255.00
42,755
Jun 19, 2026
253.00
265.00
250.00
255.00
255.00
35,291
Jun 18, 2026
253.00
263.00
246.91
258.00
258.00
107,414
Jun 17, 2026
255.00
255.00
243.00
251.00
251.00
38,184
Jun 16, 2026
252.00
264.00
246.00
250.00
250.00
80,720
Jun 15, 2026
255.00
264.00
253.33
254.00
254.00
11,358
Jun 12, 2026
270.00
270.00
248.00
260.00
260.00
48,973
Jun 11, 2026
260.00
264.00
251.00
256.00
256.00
40,036
Jun 10, 2026
259.00
264.00
247.51
258.00
258.00
64,435
Jun 9, 2026
253.00
269.00
250.00
256.00
256.00
54,060
Jun 8, 2026
258.00
275.00
251.00
256.00
256.00
38,257
Jun 5, 2026
260.00
270.00
255.00
261.00
261.00
139,228
Jun 4, 2026
265.00
275.00
255.95
268.00
268.00
31,722
Jun 3, 2026
267.00
269.00
256.50
269.00
269.00
54,848
Jun 2, 2026
256.00
274.00
255.00
255.00
255.00
13,127
Jun 1, 2026
275.00
275.00
255.00
260.00
260.00
58,555
May 29, 2026
256.00
275.00
256.00
275.00
275.00
25,084
May 28, 2026
270.00
270.00
259.59
268.00
268.00
28,481
May 27, 2026
265.00
269.00
256.00
267.00
267.00
30,189
May 26, 2026
259.00
265.00
255.00
265.00
265.00
73,438
May 22, 2026
259.00
265.00
258.16
265.00
265.00
7,631
May 21, 2026
259.00
262.00
255.00
262.00
262.00
74,921
May 20, 2026
253.00
264.00
253.00
261.00
261.00
57,480
May 19, 2026
259.00
264.00
253.00
258.00
258.00
38,944
May 18, 2026
257.00
266.00
248.00
265.00
265.00
31,639
May 15, 2026
257.00
260.00
248.00
260.00
260.00
70,761
May 14, 2026
256.00
264.00
254.00
255.00
255.00
43,412
May 13, 2026
248.00
257.00
247.00
257.00
257.00
30,472
May 12, 2026
256.00
259.00
252.70
256.00
256.00
33,696
May 11, 2026
250.00
260.00
245.00
260.00
260.00
48,662
May 8, 2026
259.00
264.00
246.00
260.00
260.00
13,854
May 7, 2026
255.00
265.00
246.00
264.00
264.00
39,850
May 6, 2026
249.00
264.00
245.00
253.00
253.00
170,404
May 5, 2026
270.00
270.00
246.00
248.00
248.00
139,064
May 1, 2026
250.00
269.00
250.00
250.00
250.00
23,780
Apr 30, 2026
258.00
269.00
250.00
250.00
250.00
123,463
Apr 29, 2026
270.00
270.00
253.42
255.00
255.00
68,156
Apr 28, 2026
255.00
269.00
255.00
255.00
255.00
16,528
Apr 27, 2026
255.00
269.00
253.42
260.50
260.50
46,151
Apr 24, 2026
250.00
261.00
250.00
260.00
260.00
73,115
Apr 23, 2026
264.00
266.00
254.00
253.50
253.50
29,686
Apr 22, 2026
259.00
264.00
252.95
264.00
264.00
72,927
Apr 21, 2026
258.00
264.00
245.00
257.00
257.00
106,058
Apr 20, 2026
253.00
269.00
253.00
253.00
253.00
15,129
Apr 17, 2026
269.00
269.00
251.00
266.00
266.00
24,429
Apr 16, 2026
269.00
269.00
251.00
269.00
269.00
51,901
Apr 15, 2026
272.00
272.00
255.00
261.00
261.00
28,455
Apr 14, 2026
268.00
270.75
265.36
268.00
268.00
49,848
Apr 13, 2026
268.00
268.00
250.00
266.00
266.00
21,151
Apr 10, 2026
256.00
270.00
246.34
270.00
270.00
153,492
Apr 9, 2026
259.00
259.00
245.00
245.00
245.00
22,814
Apr 8, 2026
258.00
260.00
243.00
260.00
260.00
36,135
Apr 7, 2026
255.00
255.00
242.00
247.00
247.00
65,862
Apr 2, 2026
244.00
255.00
241.00
254.00
254.00
145,435
Apr 1, 2026
250.00
255.00
240.00
250.00
250.00
34,252
Mar 31, 2026
240.00
254.00
240.00
240.00
240.00
133,754
Mar 30, 2026
255.00
255.00
240.00
241.00
241.00
118,301
Mar 27, 2026
254.00
254.00
241.00
242.00
242.00
87,060
Mar 26, 2026
240.00
249.00
240.00
244.00
244.00
90,203
Mar 25, 2026
248.00
258.00
243.00
243.00
243.00
56,866
Mar 24, 2026
248.00
257.00
247.00
247.00
247.00
57,069
Mar 23, 2026
258.00
258.00
245.00
249.00
249.00
75,140
Mar 20, 2026
249.00
257.00
245.00
245.00
245.00
30,839
Mar 19, 2026
249.00
252.52
245.00
245.00
245.00
130,692
Mar 18, 2026
257.00
265.00
246.00
246.00
246.00
58,912
Mar 17, 2026
257.00
259.00
247.00
251.00
251.00
1,181,353
Mar 16, 2026
267.00
269.00
252.00
254.00
254.00
48,979
Mar 13, 2026
274.00
274.00
251.00
251.00
251.00
62,033
Mar 12, 2026
4.4100003
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
266.00
274.00
256.25
258.00
258.00
34,573
Mar 11, 2026
266.00
280.00
263.54
265.00
264.96
36,220
Mar 10, 2026
280.00
280.00
266.00
266.00
265.96
92,748
Mar 9, 2026
266.00
280.00
266.00
266.00
265.96
49,353
Mar 6, 2026
274.00
275.00
266.00
275.00
274.95
120,157
Mar 5, 2026
275.00
280.00
267.00
268.00
267.96
43,814
Mar 4, 2026
274.00
275.00
266.00
275.00
274.95
79,845
Mar 3, 2026
286.00
290.00
269.00
274.00
273.95
114,903
Mar 2, 2026
295.00
292.50
273.00
290.00
289.95
120,478
Feb 27, 2026
285.00
290.00
275.00
286.00
285.95
24,093
Feb 26, 2026
290.00
294.00
276.00
285.00
284.95
81,352
Feb 25, 2026
295.00
295.00
280.00
280.00
279.95
60,339
Feb 24, 2026
280.00
295.00
272.00
290.00
289.95
84,521
Feb 23, 2026
277.83
290.00
277.83
281.50
281.45
22,261
Feb 20, 2026
285.00
285.00
276.41
281.00
280.95
59,789
Feb 19, 2026
282.00
289.00
273.00
282.00
281.95
91,256
Feb 18, 2026
280.00
285.00
273.00
285.00
284.95
56,348
Feb 17, 2026
276.00
287.00
276.00
276.00
275.95
43,629
Feb 16, 2026
286.00
290.00
277.00
278.00
277.95
34,248
Feb 13, 2026
283.00
289.00
278.00
284.00
283.95
22,054
Feb 12, 2026
288.00
288.42
280.00
286.00
285.95
40,949
Feb 11, 2026
289.00
290.00
279.00
284.00
283.95
73,521
Feb 10, 2026
282.00
290.00
278.00
278.00
277.95
50,503
Feb 9, 2026
290.00
290.00
276.00
280.00
279.95
84,083
Feb 6, 2026
280.00
287.00
275.00
282.50
282.45
22,191
Feb 5, 2026
280.00
290.00
278.00
280.00
279.95
91,728
Feb 4, 2026
290.00
290.00
276.00
290.00
289.95
5,508
Feb 3, 2026
285.00
285.00
275.00
284.00
283.95
38,969
Feb 2, 2026
280.00
280.00
272.00
275.00
274.95
49,761
Jan 30, 2026
279.00
280.00
273.50
280.00
279.95
11,976
Jan 29, 2026
272.00
280.00
272.00
278.00
277.95
41,315
Jan 28, 2026
273.00
280.00
266.50
277.00
276.95
50,650
Jan 27, 2026
270.00
279.00
266.51
272.50
272.45
120,129
Jan 26, 2026
278.00
279.00
267.75
271.00
270.95
75,827
Jan 23, 2026
265.00
272.50
265.00
270.00
269.96
121,292
Jan 22, 2026
270.00
280.00
269.31
274.00
273.95
66,928
Jan 21, 2026
266.00
279.00
266.00
266.00
265.96
27,366
Jan 20, 2026
275.00
279.00
266.00
268.00
267.96
40,556
Jan 19, 2026
273.00
286.00
265.31
269.50
269.46
160,527
Jan 16, 2026
279.00
279.00
272.00
274.50
274.45
27,478
Jan 15, 2026
271.00
286.00
270.00
270.00
269.96
68,273
Jan 14, 2026
275.00
275.67
270.00
270.00
269.96
52,214
Jan 13, 2026
275.00
285.00
270.00
272.50
272.45
75,295
Jan 12, 2026
282.00
286.00
271.13
275.00
274.95
94,089
Jan 9, 2026
283.00
285.00
271.96
274.50
274.45
235,682
Jan 8, 2026
275.00
285.00
271.00
278.00
277.95
20,261
Jan 7, 2026
282.00
284.00
274.00
274.00
273.95
104,149
Jan 6, 2026
272.00
281.00
272.00
281.00
280.95
77,031
Jan 5, 2026
280.00
289.00
272.00
275.00
274.95
92,547
Jan 2, 2026
279.00
289.00
275.70
284.00
283.95
15,200
Dec 31, 2025
284.00
284.00
275.00
278.50
278.45
9,997
Dec 30, 2025
289.00
289.00
275.65
279.00
278.95
3,688
Dec 29, 2025
280.00
289.00
271.00
276.50
276.45
8,232
Dec 24, 2025
287.00
289.00
273.55
280.00
279.95
5,904
Dec 23, 2025
276.00
289.00
272.85
275.50
275.45
645,637
Dec 22, 2025
271.00
289.00
271.00
271.00
270.95
1,035,709
Dec 19, 2025
275.00
280.00
270.00
270.00
269.96
78,516
Dec 18, 2025
278.73
290.00
276.00
279.50
279.45
22,978
Dec 17, 2025
282.00
286.00
279.00
279.50
279.45
12,292
Dec 16, 2025
292.00
293.00
276.00
282.50
282.45
36,006
Dec 15, 2025
292.00
292.00
276.00
284.00
283.95
35,090
Dec 12, 2025
280.00
291.84
275.05
279.00
278.95
53,493
Dec 11, 2025
281.00
292.00
277.10
280.00
279.95
61,161
Dec 10, 2025
282.00
293.00
281.50
290.00
289.95
39,428
Dec 9, 2025
292.00
293.00
282.00
282.00
281.95
19,859
Dec 8, 2025
291.24
291.24
284.42
287.50
287.45
19,785
Dec 5, 2025
283.00
291.50
281.55
286.50
286.45
22,288
Dec 4, 2025
290.00
293.00
284.00
288.00
287.95
5,204
Dec 3, 2025
290.00
293.00
283.00
288.00
287.95
13,576
Dec 2, 2025
293.00
293.00
283.00
288.00
287.95
41,443
Dec 1, 2025
284.00
292.00
282.00
284.00
283.95
19,126
Nov 28, 2025
292.00
292.00
284.00
287.00
286.95
124,726
Nov 27, 2025
292.00
292.00
282.00
292.00
291.95
43,662
Nov 26, 2025
285.00
299.00
284.94
290.00
289.95
47,179
Nov 25, 2025
289.00
292.00
285.00
292.00
291.95
48,788
Nov 24, 2025
295.00
300.00
283.00
283.00
282.95
90,189
Nov 21, 2025
294.00
298.00
283.48
292.00
291.95
37,048
Nov 20, 2025
296.00
314.00
286.35
288.00
287.95
78,669
Nov 19, 2025
298.00
309.00
296.00
296.00
295.95
42,034
Nov 18, 2025
302.00
310.00
292.00
301.00
300.95
62,730
Nov 17, 2025
309.00
310.00
295.00
295.00
294.95
32,846
Nov 14, 2025
306.00
310.00
304.00
304.00
303.95
45,764
Nov 13, 2025
310.00
320.00
302.25
312.50
312.45
45,798
Nov 12, 2025
309.00
314.00
302.00
314.00
313.95
36,602
Nov 11, 2025
300.00
310.00
294.57
303.00
302.95
708,654
Nov 10, 2025
295.00
300.00
282.00
300.00
299.95
60,206
Nov 7, 2025
294.00
295.00
282.00
290.00
289.95
66,792
Nov 6, 2025
288.00
295.00
282.48
295.00
294.95
35,328
Nov 5, 2025
285.00
295.00
279.00
284.50
284.45
71,238
Nov 4, 2025
295.00
295.00
285.25
287.50
287.45
46,849
Nov 3, 2025
290.00
307.00
285.25
295.00
294.95
40,549
Oct 31, 2025
300.00
300.00
290.00
295.00
294.95
22,896
Oct 30, 2025
5.3599997
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
291.00
307.00
285.00
285.00
284.95
45,685
