Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/12/2025 146.50p 159.00p 145.00p 156.00p 1333261
19/12/2025 147.00p 148.00p 141.00p 147.00p 950800
18/12/2025 150.00p 151.00p 145.00p 150.00p 381420
17/12/2025 152.00p 155.00p 147.00p 149.50p 1138009
16/12/2025 147.50p 157.00p 147.00p 152.00p 5476964
15/12/2025 148.25p 149.00p 145.00p 148.00p 2999759
12/12/2025 146.00p 147.00p 136.00p 143.00p 2406226
11/12/2025 138.50p 144.00p 138.00p 142.00p 1457229
10/12/2025 139.00p 140.00p 138.00p 139.00p 924622
09/12/2025 137.50p 141.80p 137.00p 138.00p 263943
08/12/2025 136.50p 140.00p 135.00p 137.50p 304986
05/12/2025 137.50p 139.00p 135.00p 138.00p 334647
04/12/2025 136.00p 139.00p 135.00p 137.00p 777272
03/12/2025 132.50p 138.77p 132.00p 136.00p 996465
02/12/2025 131.50p 133.00p 130.00p 133.00p 135238
01/12/2025 129.50p 133.00p 128.02p 132.00p 1222506
28/11/2025 131.00p 132.00p 128.00p 131.00p 775400
27/11/2025 129.00p 132.00p 128.00p 131.00p 872394
26/11/2025 127.00p 130.00p 125.00p 130.00p 300120
25/11/2025 127.00p 129.00p 125.00p 127.00p 299110
24/11/2025 127.00p 129.00p 125.00p 125.50p 412107
21/11/2025 130.00p 130.00p 125.00p 126.00p 1214731
20/11/2025 130.00p 131.00p 127.00p 127.00p 1478275
19/11/2025 128.50p 131.00p 127.00p 130.00p 660634
18/11/2025 129.50p 131.00p 126.00p 127.00p 468405
17/11/2025 128.00p 133.00p 127.44p 131.00p 898760
14/11/2025 130.00p 131.00p 125.00p 127.50p 1975180
13/11/2025 130.50p 134.00p 129.00p 130.00p 322426
12/11/2025 130.50p 131.81p 128.00p 131.00p 570748
11/11/2025 130.50p 133.00p 129.00p 130.50p 322175
10/11/2025 130.00p 133.00p 128.00p 130.50p 482810
07/11/2025 134.00p 135.00p 129.80p 130.00p 522174
06/11/2025 137.00p 138.00p 131.31p 135.00p 1296533
05/11/2025 129.00p 135.00p 128.00p 135.00p 1321173
04/11/2025 133.00p 133.95p 128.00p 129.00p 1054944
03/11/2025 135.50p 139.00p 131.00p 132.00p 1003248
31/10/2025 132.50p 137.00p 129.00p 136.00p 1399360
30/10/2025 139.50p 141.00p 130.15p 132.00p 2979464
29/10/2025 140.50p 146.00p 140.00p 141.50p 893019
28/10/2025 138.50p 142.00p 136.00p 142.00p 1082921
27/10/2025 139.50p 141.00p 137.00p 140.00p 692456
24/10/2025 140.00p 141.00p 138.10p 139.00p 338217
23/10/2025 135.50p 141.00p 135.00p 140.50p 472532
22/10/2025 142.00p 143.00p 135.00p 140.00p 636097
21/10/2025 139.00p 147.00p 137.00p 142.00p 1704925
20/10/2025 130.50p 141.00p 129.00p 140.00p 1652034
17/10/2025 132.50p 135.00p 127.60p 130.00p 884455
16/10/2025 131.50p 137.00p 130.00p 133.00p 1642809
15/10/2025 129.00p 131.00p 127.00p 128.50p 476133
14/10/2025 127.50p 130.00p 127.00p 128.00p 990672
13/10/2025 129.50p 130.00p 127.00p 128.00p 753486
10/10/2025 129.00p 132.40p 127.00p 128.00p 758922
09/10/2025 128.00p 130.00p 126.00p 128.00p 423866
08/10/2025 131.50p 133.00p 125.50p 128.00p 2255422
07/10/2025 132.00p 132.00p 129.00p 131.00p 799918
06/10/2025 134.00p 135.00p 128.00p 133.00p 630114
03/10/2025 132.00p 136.90p 117.90p 134.00p 2599749
02/10/2025 129.50p 133.00p 127.00p 132.00p 984708
01/10/2025 119.00p 130.00p 117.00p 129.00p 8498731
30/09/2025 118.50p 120.00p 114.00p 119.00p 1565674
29/09/2025 127.00p 128.00p 118.00p 118.50p 1163722
26/09/2025 129.00p 132.00p 126.00p 126.00p 442720
25/09/2025 131.50p 134.70p 128.00p 130.00p 1139947
24/09/2025 127.50p 132.50p 126.00p 132.50p 756975
23/09/2025 122.00p 128.00p 116.00p 126.00p 2509252
22/09/2025 129.50p 133.00p 120.00p 123.00p 2344408
19/09/2025 134.50p 135.00p 128.00p 130.00p 1074380
18/09/2025 134.50p 136.00p 133.00p 134.50p 278836
17/09/2025 136.50p 137.00p 133.00p 135.00p 304745
16/09/2025 143.00p 143.00p 139.00p 137.00p 303209
15/09/2025 143.00p 144.00p 137.00p 139.00p 352148
12/09/2025 138.00p 144.00p 137.00p 143.00p 817726
11/09/2025 140.50p 140.50p 134.00p 137.00p 695383
10/09/2025 140.50p 142.00p 134.00p 134.00p 500696
09/09/2025 139.50p 143.00p 138.00p 140.50p 842877
08/09/2025 135.00p 142.00p 134.00p 140.00p 614628
05/09/2025 138.50p 140.00p 134.00p 134.50p 1082216
04/09/2025 137.00p 142.00p 136.00p 137.00p 819311
03/09/2025 139.00p 140.00p 136.00p 137.00p 415614
02/09/2025 142.00p 144.00p 137.36p 139.00p 621609
01/09/2025 147.00p 148.00p 141.00p 142.50p 1307484
29/08/2025 146.00p 152.00p 144.00p 147.00p 1140942
28/08/2025 142.00p 148.00p 141.00p 147.50p 1158219
27/08/2025 140.00p 144.00p 138.00p 143.00p 1754202
26/08/2025 146.00p 152.00p 139.99p 140.00p 2719343
22/08/2025 138.00p 140.00p 134.00p 135.00p 394476
21/08/2025 137.50p 141.00p 135.00p 138.00p 333929
20/08/2025 138.50p 142.00p 135.55p 137.50p 505532
19/08/2025 143.00p 148.00p 139.00p 140.00p 584022
18/08/2025 144.50p 146.00p 141.00p 144.00p 582174
15/08/2025 142.50p 147.00p 141.00p 146.00p 706871
14/08/2025 134.50p 144.00p 133.00p 144.00p 1216145
13/08/2025 130.00p 136.00p 127.00p 135.00p 2030552
12/08/2025 137.50p 140.00p 129.00p 130.00p 1273695
11/08/2025 131.50p 138.00p 126.00p 137.50p 1475243
08/08/2025 136.50p 138.00p 130.00p 130.50p 2705162
07/08/2025 139.00p 139.00p 132.00p 136.00p 1791290
06/08/2025 144.50p 146.00p 135.00p 138.00p 2314604
05/08/2025 147.50p 149.00p 143.00p 145.00p 467587
04/08/2025 142.00p 150.00p 141.00p 148.00p 1101361
01/08/2025 148.50p 150.00p 140.00p 143.00p 1069445
31/07/2025 148.50p 151.00p 147.00p 149.00p 300260
30/07/2025 151.50p 153.00p 145.00p 149.00p 1118499
29/07/2025 150.00p 156.78p 146.00p 155.00p 1689305
28/07/2025 155.00p 160.00p 149.00p 151.50p 1323849
25/07/2025 155.00p 157.00p 153.00p 155.00p 508960
24/07/2025 156.00p 158.50p 152.00p 156.00p 579663
23/07/2025 151.00p 158.50p 150.00p 158.50p 2069672
22/07/2025 155.00p 156.00p 145.00p 151.00p 1770783
21/07/2025 163.00p 165.00p 153.16p 155.00p 876287
18/07/2025 165.00p 167.00p 161.00p 163.00p 476384
17/07/2025 168.00p 170.00p 163.00p 166.00p 290020
16/07/2025 165.00p 168.80p 163.00p 166.00p 794560
15/07/2025 168.00p 172.00p 163.55p 165.00p 695278
14/07/2025 168.50p 173.00p 164.00p 169.00p 1513602
11/07/2025 166.50p 169.00p 163.00p 164.50p 1003834
10/07/2025 166.50p 169.00p 165.00p 168.00p 1487567
09/07/2025 157.00p 168.00p 156.00p 167.00p 4891465
08/07/2025 153.00p 158.00p 152.00p 158.00p 2362576
07/07/2025 153.00p 155.00p 150.00p 153.00p 864150
04/07/2025 154.00p 155.00p 151.00p 152.00p 318859
03/07/2025 151.00p 155.00p 150.00p 154.50p 682526
02/07/2025 152.00p 154.00p 149.00p 151.00p 883425
01/07/2025 158.50p 160.00p 149.02p 150.00p 814616
30/06/2025 159.00p 164.00p 157.00p 159.00p 773783
27/06/2025 152.50p 160.00p 152.00p 159.00p 693544
26/06/2025 151.00p 153.00p 150.41p 153.00p 3482634
25/06/2025 159.00p 160.00p 149.00p 151.00p 962864
24/06/2025 155.00p 156.00p 150.00p 155.00p 839459
23/06/2025 158.50p 159.00p 152.00p 153.00p 685199
20/06/2025 158.00p 165.00p 154.00p 159.00p 1170888
19/06/2025 163.50p 165.00p 156.00p 156.00p 1274837
18/06/2025 170.00p 172.00p 159.00p 164.00p 2206718
17/06/2025 167.50p 175.00p 166.30p 170.00p 2120398
16/06/2025 154.00p 170.00p 152.00p 166.00p 3055562
13/06/2025 147.50p 159.00p 143.00p 156.00p 1789682
12/06/2025 139.00p 149.00p 138.00p 147.50p 4146987
11/06/2025 136.00p 141.00p 133.00p 139.00p 830860
10/06/2025 144.50p 147.00p 135.00p 135.50p 3378545
09/06/2025 136.00p 137.15p 120.00p 130.00p 2547779
06/06/2025 144.00p 144.00p 123.00p 135.50p 5748131
05/06/2025 138.00p 147.00p 137.00p 146.00p 2658833
04/06/2025 136.00p 139.00p 133.50p 139.00p 2035952
03/06/2025 131.00p 136.95p 130.00p 136.00p 2282580
02/06/2025 125.25p 132.00p 124.52p 132.00p 2654999
30/05/2025 125.00p 126.00p 124.00p 125.25p 1191603
29/05/2025 125.50p 128.00p 123.00p 125.00p 1295347
28/05/2025 121.00p 126.00p 120.00p 125.00p 1187666
27/05/2025 119.50p 125.00p 118.00p 121.50p 780437
23/05/2025 119.00p 120.40p 117.00p 119.00p 946966
22/05/2025 119.50p 120.00p 117.00p 119.00p 494898
21/05/2025 119.50p 121.00p 118.00p 120.00p 678440
20/05/2025 122.50p 124.00p 118.00p 119.50p 711103
19/05/2025 122.50p 126.00p 121.00p 122.00p 492731
16/05/2025 124.00p 125.00p 121.00p 123.00p 1312856
15/05/2025 123.50p 127.00p 122.00p 122.50p 5161664
14/05/2025 112.00p 118.40p 111.00p 118.00p 1154945
13/05/2025 117.00p 120.00p 110.00p 113.00p 1051632
12/05/2025 119.00p 122.00p 117.00p 118.00p 1413163
09/05/2025 117.50p 120.00p 116.00p 119.00p 1671779
08/05/2025 111.50p 118.00p 110.00p 118.00p 1722311
07/05/2025 105.00p 115.00p 104.00p 114.00p 2509509
06/05/2025 100.00p 106.00p 98.50p 105.50p 2687035
02/05/2025 94.50p 96.00p 93.00p 95.60p 517371
01/05/2025 94.50p 96.00p 93.00p 96.00p 187662
30/04/2025 94.50p 96.00p 92.00p 95.00p 289643
29/04/2025 93.00p 95.00p 91.00p 95.00p 402343
28/04/2025 95.00p 96.00p 92.02p 93.00p 310128
25/04/2025 97.00p 97.00p 94.00p 96.00p 328260
24/04/2025 95.00p 99.00p 93.00p 97.00p 677082
23/04/2025 93.00p 95.00p 92.00p 95.00p 558546
22/04/2025 97.00p 98.00p 91.13p 94.00p 1325546
17/04/2025 95.00p 98.00p 94.00p 98.00p 320064
16/04/2025 100.00p 101.00p 93.01p 95.00p 735798
15/04/2025 93.00p 102.00p 91.00p 99.00p 1664990
14/04/2025 85.00p 93.00p 84.00p 93.00p 1793357
11/04/2025 85.50p 87.70p 79.20p 83.00p 1151615
10/04/2025 86.50p 92.00p 85.11p 86.00p 2751148
09/04/2025 83.50p 85.00p 78.60p 85.00p 1325833
08/04/2025 85.50p 87.00p 81.66p 86.80p 1974646
07/04/2025 87.00p 88.00p 72.00p 82.40p 5597910
04/04/2025 98.50p 99.00p 85.11p 90.00p 2925525
03/04/2025 97.00p 101.00p 94.48p 99.00p 1474033
02/04/2025 99.00p 100.00p 94.00p 99.80p 1975215
01/04/2025 102.00p 105.00p 98.00p 100.00p 1186704
31/03/2025 108.00p 108.46p 100.00p 102.00p 1886147
28/03/2025 112.50p 112.50p 107.00p 108.00p 825388
27/03/2025 113.00p 114.85p 111.00p 112.00p 1241174
26/03/2025 114.00p 115.00p 112.00p 113.00p 1433708
25/03/2025 114.00p 116.00p 113.00p 113.00p 766873
24/03/2025 114.50p 116.00p 112.00p 114.00p 1521807
21/03/2025 113.00p 116.00p 112.00p 115.00p 2223062
20/03/2025 109.00p 114.00p 108.77p 112.00p 1552927
19/03/2025 109.50p 111.00p 103.63p 110.00p 2731023
18/03/2025 107.50p 108.00p 103.35p 104.00p 565940
17/03/2025 106.00p 109.00p 105.02p 107.50p 916571
14/03/2025 102.50p 107.00p 101.00p 106.50p 1080225
13/03/2025 103.00p 104.00p 101.00p 102.00p 224190
12/03/2025 103.50p 106.00p 101.00p 103.00p 1310857
11/03/2025 104.50p 105.00p 98.00p 104.00p 3270220

*Close Price adjusted for both dividends and splits