Filtronic (FTC) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Filtronic

Date Open High Low Close* Volume
13/11/2026 225.00p 230.00p 215.00p 222.00p 285063
12/11/2026 230.00p 235.00p 220.00p 223.00p 673271
11/11/2026 225.00p 245.00p 220.00p 235.00p 1045231
10/11/2026 215.00p 230.00p 210.00p 225.00p 1362292
09/11/2026 212.50p 220.00p 210.00p 210.00p 599572
06/11/2026 217.50p 220.00p 205.00p 212.00p 2824949
05/11/2026 242.50p 250.00p 215.00p 220.00p 1064979
04/11/2026 222.50p 245.00p 215.00p 248.00p 1540330
03/11/2026 235.00p 240.00p 220.00p 222.00p 659912
02/11/2026 227.50p 245.00p 225.00p 235.00p 1334677
30/10/2026 227.50p 235.00p 215.00p 223.00p 919343
29/10/2026 222.50p 230.00p 210.00p 225.00p 1543104
28/10/2026 225.00p 235.00p 220.00p 215.00p 1664867
27/10/2026 225.00p 235.00p 215.00p 222.00p 1507519
26/10/2026 247.50p 250.00p 225.00p 220.00p 1819193
23/10/2026 257.50p 260.00p 245.00p 245.00p 1071604
22/10/2026 275.00p 280.00p 250.00p 255.00p 4865053
21/10/2026 255.00p 280.00p 250.00p 275.00p 1022419
20/10/2026 267.50p 275.00p 252.50p 252.50p 1025861
19/10/2026 280.00p 285.00p 260.00p 276.00p 908099
16/10/2026 260.00p 285.00p 255.00p 286.00p 1907439
15/10/2026 282.50p 285.00p 255.00p 251.00p 1040735
14/10/2026 262.50p 295.00p 260.00p 278.00p 1618294
13/10/2026 295.00p 300.00p 265.00p 268.00p 994065
12/10/2026 320.00p 325.00p 295.00p 293.00p 890405
09/10/2026 325.00p 335.00p 315.00p 321.00p 1104440
08/10/2026 332.50p 341.12p 295.00p 321.00p 2186785
07/10/2026 305.00p 335.00p 290.00p 330.00p 3927044
06/10/2026 272.50p 310.00p 270.00p 307.00p 2718022
05/10/2026 272.50p 280.00p 265.00p 271.00p 807170
02/10/2026 255.00p 280.00p 250.00p 272.00p 1975690
01/10/2026 252.50p 270.00p 245.00p 257.00p 2695604
30/09/2026 240.00p 245.00p 230.00p 237.50p 700223
29/09/2026 240.00p 250.00p 235.00p 236.00p 432461
28/09/2026 232.50p 245.00p 230.00p 235.00p 465113
25/09/2026 240.00p 245.00p 230.00p 240.00p 756230
24/09/2026 250.00p 255.00p 235.00p 240.00p 671204
23/09/2026 247.50p 255.00p 240.00p 249.00p 866742
22/09/2026 265.00p 270.00p 245.00p 247.00p 1028175
21/09/2026 255.00p 270.00p 245.00p 260.00p 1239652
18/09/2026 240.00p 260.00p 238.00p 255.50p 1975077
17/09/2026 235.00p 240.00p 230.00p 235.00p 345098
16/09/2026 242.50p 245.00p 226.55p 233.00p 1121194
15/09/2026 235.00p 240.00p 220.00p 215.00p 646467
14/09/2026 242.50p 250.00p 230.00p 233.00p 644959
11/09/2026 250.00p 255.00p 240.00p 245.00p 698867
10/09/2026 262.50p 265.00p 240.00p 245.00p 1456659
09/09/2026 227.50p 260.00p 225.00p 265.00p 2173260
08/09/2026 220.00p 225.00p 205.00p 225.00p 880172
07/09/2026 220.00p 230.00p 215.00p 217.00p 425976
04/09/2026 212.50p 225.00p 210.00p 220.00p 1498144
03/09/2026 207.50p 220.00p 205.00p 212.00p 988018
02/09/2026 217.50p 220.00p 195.00p 207.50p 2577475
01/09/2026 235.00p 240.00p 215.00p 217.50p 1367861
28/08/2026 237.50p 240.00p 230.00p 235.50p 807479
27/08/2026 232.50p 245.00p 230.00p 237.00p 467389
26/08/2026 237.50p 245.00p 230.00p 235.00p 697946
25/08/2026 240.00p 250.00p 235.00p 242.00p 631345
24/08/2026 250.00p 255.00p 240.00p 246.50p 301301
21/08/2026 250.00p 255.00p 245.00p 250.00p 368336
20/08/2026 255.00p 260.00p 245.00p 247.50p 399309
19/08/2026 240.00p 260.00p 235.00p 255.00p 905005
18/08/2026 247.50p 250.00p 235.00p 245.00p 832465
14/08/2026 270.00p 275.00p 250.00p 256.00p 643758
13/08/2026 267.50p 275.00p 265.00p 269.00p 756738
12/08/2026 257.50p 270.00p 250.00p 267.00p 962343
11/08/2026 255.00p 265.00p 245.00p 255.50p 818863
10/08/2026 242.50p 260.00p 240.00p 257.00p 1182772
07/08/2026 242.50p 250.00p 235.00p 244.00p 620040
06/08/2026 237.50p 245.00p 230.00p 242.00p 466845
05/08/2026 232.50p 245.00p 230.00p 242.00p 1128633
04/08/2026 247.50p 250.00p 220.00p 233.00p 5022312
03/08/2026 235.00p 260.00p 235.00p 251.00p 1042763
31/07/2026 232.50p 240.00p 230.00p 238.00p 2699455
30/07/2026 247.50p 250.00p 230.00p 235.00p 1246088
29/07/2026 265.00p 269.00p 240.00p 250.00p 1662822
28/07/2026 262.50p 275.00p 260.00p 263.50p 1690972
27/07/2026 260.00p 270.00p 255.50p 262.00p 1108386
24/07/2026 250.00p 270.00p 245.00p 259.00p 989039
23/07/2026 255.00p 260.00p 250.00p 255.00p 1247531
22/07/2026 250.00p 260.00p 245.00p 253.00p 1177941
21/07/2026 250.00p 255.00p 245.00p 249.00p 948571
20/07/2026 250.00p 255.00p 240.00p 247.50p 1281611
17/07/2026 267.50p 275.00p 245.00p 250.00p 3630794
16/07/2026 282.50p 285.00p 265.00p 270.00p 900528
15/07/2026 277.50p 290.00p 275.00p 285.00p 915874
14/07/2026 277.50p 285.00p 270.00p 279.00p 842517
13/07/2026 267.50p 290.00p 265.00p 275.00p 1463244
10/07/2026 260.00p 276.50p 250.00p 272.00p 1121375
09/07/2026 247.50p 270.00p 245.00p 260.00p 1488610
08/07/2026 260.00p 265.00p 245.00p 250.00p 1258205
07/07/2026 267.50p 280.00p 246.00p 257.00p 2145555
06/07/2026 240.00p 268.00p 235.00p 268.00p 1234649
03/07/2026 267.50p 275.80p 230.00p 238.00p 2625380
02/07/2026 285.00p 290.00p 255.00p 268.00p 1193628
01/07/2026 272.50p 305.00p 265.00p 280.00p 1609620
30/06/2026 262.50p 290.00p 260.00p 278.00p 4492817
29/06/2026 232.50p 250.00p 210.00p 250.00p 4938958
26/06/2026 280.00p 285.00p 230.00p 230.00p 7081872
25/06/2026 305.00p 320.00p 270.00p 280.00p 3828164
24/06/2026 340.00p 355.00p 290.00p 310.00p 2946037
23/06/2026 377.50p 388.00p 330.00p 340.00p 3274775
22/06/2026 380.00p 400.00p 365.00p 380.00p 3703726
19/06/2026 372.50p 385.00p 365.00p 377.00p 1393157
18/06/2026 362.50p 380.00p 355.00p 370.00p 1777686
17/06/2026 375.00p 385.00p 355.00p 370.00p 2135358
16/06/2026 330.00p 385.00p 330.00p 376.50p 3815223
15/06/2026 330.00p 345.00p 325.00p 336.50p 2506353
12/06/2026 317.50p 345.00p 315.00p 325.00p 5028463
11/06/2026 310.00p 340.00p 305.00p 310.00p 3020987
10/06/2026 347.50p 360.00p 305.00p 315.00p 5088499
09/06/2026 387.50p 403.00p 345.00p 340.00p 2638692
08/06/2026 365.00p 390.00p 345.00p 390.00p 3338223
05/06/2026 320.00p 405.00p 315.00p 340.00p 6567839
04/06/2026 295.00p 345.00p 265.00p 326.00p 5111561
03/06/2026 365.00p 370.00p 287.00p 287.00p 6059458
02/06/2026 405.00p 410.00p 355.00p 360.00p 2512411
01/06/2026 380.00p 420.00p 370.00p 395.00p 2870447
29/05/2026 387.50p 395.00p 360.00p 390.00p 2308794
28/05/2026 395.00p 410.00p 370.00p 365.00p 2640462
27/05/2026 425.00p 445.00p 395.00p 389.00p 4796231
26/05/2026 377.50p 420.00p 365.00p 410.00p 4332316
22/05/2026 407.50p 410.00p 350.00p 379.00p 8197129
21/05/2026 465.00p 480.00p 380.00p 405.00p 6675948
20/05/2026 452.50p 470.00p 440.00p 469.00p 3845784
19/05/2026 412.50p 460.00p 410.00p 449.50p 12187408
18/05/2026 405.00p 415.00p 390.00p 411.00p 3925587
15/05/2026 400.00p 411.09p 383.60p 405.00p 3270205
14/05/2026 407.50p 415.00p 385.00p 408.00p 4186056
13/05/2026 352.50p 405.00p 350.00p 403.00p 3961155
12/05/2026 372.50p 380.00p 355.00p 358.00p 4504651
11/05/2026 385.00p 396.00p 355.00p 374.50p 3762990
08/05/2026 402.50p 410.00p 365.00p 380.00p 4493857
07/05/2026 347.50p 420.00p 340.00p 405.00p 7525858
06/05/2026 332.50p 355.00p 310.00p 340.00p 2551380
05/05/2026 390.00p 420.00p 310.00p 350.00p 9450405
01/05/2026 287.00p 298.00p 285.00p 287.00p 1133518
30/04/2026 266.50p 290.00p 263.00p 291.00p 1848447
29/04/2026 260.50p 280.00p 258.00p 270.00p 2257026
28/04/2026 268.50p 273.00p 245.00p 263.00p 4355625
27/04/2026 299.50p 302.00p 265.00p 267.50p 4609678
24/04/2026 282.00p 299.00p 280.00p 296.00p 5345216
23/04/2026 269.00p 285.00p 264.00p 283.00p 6345430
22/04/2026 250.50p 270.00p 249.00p 269.00p 4777040
21/04/2026 242.50p 251.00p 237.00p 250.00p 6462601
20/04/2026 232.00p 244.00p 226.00p 245.00p 3094531
17/04/2026 221.50p 235.00p 195.28p 233.00p 3403662
16/04/2026 213.50p 223.00p 211.00p 221.00p 1897664
15/04/2026 207.00p 214.00p 198.00p 216.00p 1343393
14/04/2026 198.50p 208.00p 197.00p 206.00p 1406976
13/04/2026 198.50p 200.00p 193.00p 199.00p 723843
10/04/2026 204.00p 205.00p 198.00p 200.00p 1434048
09/04/2026 208.50p 212.00p 199.00p 204.00p 3747622
08/04/2026 205.00p 210.00p 202.00p 212.00p 1383938
07/04/2026 204.00p 210.00p 200.00p 204.00p 1882937
02/04/2026 197.50p 205.12p 190.67p 205.00p 2570060
01/04/2026 194.00p 200.00p 190.00p 201.00p 1314453
31/03/2026 188.00p 192.00p 186.00p 192.00p 401770
30/03/2026 187.00p 193.00p 185.00p 188.00p 3006205
27/03/2026 182.50p 188.80p 177.00p 187.00p 1000891
26/03/2026 188.50p 192.00p 180.55p 183.00p 1353090
25/03/2026 171.00p 189.00p 170.00p 184.00p 1760246
24/03/2026 167.00p 178.00p 164.00p 170.00p 1242460
23/03/2026 155.50p 173.00p 141.00p 170.00p 4314836
20/03/2026 169.50p 173.00p 158.00p 161.00p 1294818
19/03/2026 182.00p 184.00p 167.00p 169.50p 1987689
18/03/2026 186.50p 188.00p 181.00p 184.50p 435086
17/03/2026 184.50p 188.00p 183.00p 187.00p 460004
16/03/2026 190.50p 192.00p 183.05p 185.50p 508384
13/03/2026 196.00p 198.00p 190.00p 192.00p 296323
12/03/2026 198.00p 200.00p 194.00p 195.00p 1250363
11/03/2026 191.50p 199.00p 190.00p 197.50p 1357030
10/03/2026 179.50p 193.00p 179.00p 191.00p 1579202
09/03/2026 189.00p 192.00p 176.00p 179.00p 1496244
06/03/2026 196.00p 198.00p 188.00p 191.50p 596797
05/03/2026 197.00p 199.00p 193.00p 195.00p 733845
04/03/2026 188.00p 200.00p 186.00p 198.00p 930918
03/03/2026 197.50p 200.00p 183.00p 188.00p 2143595
02/03/2026 199.00p 200.00p 195.00p 200.00p 985390
27/02/2026 197.00p 202.00p 196.00p 202.00p 1103453
26/02/2026 200.00p 201.00p 196.00p 198.00p 555332
25/02/2026 197.00p 203.00p 197.00p 200.00p 1958563
24/02/2026 197.00p 200.00p 195.00p 200.00p 730664
23/02/2026 199.00p 201.00p 195.00p 198.00p 1083327
20/02/2026 202.50p 205.00p 199.00p 201.00p 959161
19/02/2026 203.50p 206.00p 200.00p 202.00p 601775
18/02/2026 200.50p 206.00p 199.35p 205.00p 801203
17/02/2026 203.50p 204.00p 198.00p 201.00p 1307350
16/02/2026 195.50p 205.00p 195.00p 204.00p 1940710
13/02/2026 195.50p 198.00p 194.00p 197.00p 865066
12/02/2026 197.00p 200.00p 195.00p 196.00p 452274
11/02/2026 200.50p 201.98p 196.00p 197.00p 742557
10/02/2026 204.00p 206.00p 198.00p 198.00p 930880
09/02/2026 200.50p 209.00p 199.00p 204.00p 3674246
06/02/2026 198.00p 202.00p 195.00p 199.50p 1638492
05/02/2026 194.50p 203.00p 193.00p 199.00p 3002383
04/02/2026 185.00p 196.00p 184.00p 195.00p 2047537
03/02/2026 184.50p 188.00p 176.00p 186.00p 3201680
02/02/2026 185.00p 195.00p 183.00p 183.00p 2903430
30/01/2026 183.00p 189.00p 181.00p 189.00p 1067057

*Close Price adjusted for both dividends and splits