Thorpe (F.W.) (TFW) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thorpe (F.W.)

Date Open High Low Close* Volume
19/12/2025 275.00p 280.00p 270.00p 270.00p 53517
18/12/2025 282.00p 290.00p 276.00p 279.50p 22978
17/12/2025 282.00p 286.00p 279.00p 279.50p 12292
16/12/2025 292.00p 293.00p 276.00p 282.50p 36007
15/12/2025 280.00p 292.00p 276.00p 284.00p 35090
12/12/2025 280.00p 291.84p 275.05p 279.00p 53493
11/12/2025 281.00p 292.00p 277.10p 280.00p 61161
10/12/2025 282.00p 293.00p 281.50p 290.00p 39429
09/12/2025 292.00p 293.00p 282.00p 282.00p 19859
08/12/2025 283.00p 291.24p 284.42p 287.50p 19785
05/12/2025 283.00p 291.50p 281.55p 286.50p 22288
04/12/2025 290.00p 293.00p 284.00p 288.00p 5203
03/12/2025 290.00p 293.00p 283.00p 288.00p 13576
02/12/2025 293.00p 293.00p 283.00p 288.00p 41442
01/12/2025 284.00p 292.00p 282.00p 284.00p 19126
28/11/2025 292.00p 292.00p 284.00p 287.00p 124726
27/11/2025 292.00p 292.00p 282.00p 292.00p 43663
26/11/2025 285.00p 299.00p 284.94p 290.00p 47178
25/11/2025 289.00p 292.00p 285.00p 292.00p 48787
24/11/2025 295.00p 300.00p 283.00p 283.00p 90190
21/11/2025 294.00p 298.00p 283.48p 292.00p 37048
20/11/2025 296.00p 314.00p 286.35p 288.00p 78668
19/11/2025 298.00p 309.00p 296.00p 296.00p 42034
18/11/2025 302.00p 310.00p 292.00p 301.00p 62729
17/11/2025 309.00p 310.00p 295.00p 295.00p 32846
14/11/2025 306.00p 310.00p 304.00p 304.00p 45764
13/11/2025 310.00p 320.00p 302.25p 312.50p 45798
12/11/2025 309.00p 314.00p 302.00p 314.00p 36603
11/11/2025 300.00p 310.00p 294.57p 303.00p 708655
10/11/2025 295.00p 300.00p 282.00p 300.00p 35207
07/11/2025 294.00p 295.00p 282.00p 290.00p 41792
06/11/2025 288.00p 295.00p 282.48p 295.00p 35329
05/11/2025 285.00p 295.00p 279.00p 284.50p 71238
04/11/2025 295.00p 295.00p 285.25p 287.50p 46849
03/11/2025 290.00p 307.00p 285.25p 295.00p 40551
31/10/2025 300.00p 300.00p 290.00p 295.00p 22897
30/10/2025 291.00p 307.00p 285.00p 285.00p 45685
29/10/2025 300.00p 308.00p 291.00p 299.00p 7568
28/10/2025 300.00p 307.00p 293.35p 295.00p 96654
27/10/2025 290.00p 300.00p 290.00p 296.50p 25015
24/10/2025 311.00p 312.00p 292.00p 300.00p 120801
23/10/2025 300.00p 311.00p 295.00p 300.00p 48117
22/10/2025 302.00p 311.00p 296.00p 300.00p 56615
21/10/2025 295.00p 311.00p 292.57p 303.00p 13207
20/10/2025 300.00p 312.00p 295.00p 297.50p 57509
17/10/2025 296.00p 311.00p 295.00p 299.50p 570597
16/10/2025 295.00p 312.00p 295.00p 303.50p 15136
15/10/2025 296.00p 305.00p 295.00p 295.00p 15007
14/10/2025 302.00p 310.00p 296.00p 296.00p 15224
13/10/2025 302.00p 311.00p 297.51p 302.00p 15155
10/10/2025 301.00p 314.00p 297.59p 304.00p 42354
09/10/2025 314.00p 314.00p 296.00p 307.50p 5095
08/10/2025 300.00p 314.00p 295.00p 303.00p 1031587
07/10/2025 296.00p 308.00p 295.00p 298.00p 598474
06/10/2025 300.00p 310.00p 295.00p 295.00p 38763
03/10/2025 307.00p 309.00p 291.00p 302.50p 65168
02/10/2025 307.00p 309.00p 296.00p 307.00p 14997
01/10/2025 305.00p 305.00p 299.93p 305.00p 22883
30/09/2025 301.00p 309.00p 299.25p 303.00p 18236
29/09/2025 301.00p 310.00p 295.80p 303.00p 90782
26/09/2025 294.00p 308.00p 293.13p 294.00p 9886
25/09/2025 306.00p 309.00p 295.00p 295.00p 13916
24/09/2025 300.00p 304.00p 292.21p 304.00p 28276
23/09/2025 300.00p 305.00p 292.25p 296.00p 34879
22/09/2025 296.00p 311.00p 291.35p 296.50p 97606
19/09/2025 305.00p 315.00p 300.00p 300.00p 36925
18/09/2025 310.00p 315.00p 296.00p 310.00p 48854
17/09/2025 314.00p 314.81p 299.23p 314.00p 33662
16/09/2025 302.00p 302.00p 302.00p 304.00p 59314
15/09/2025 302.00p 309.00p 291.00p 302.00p 35257
12/09/2025 306.00p 309.00p 291.00p 300.00p 17310
11/09/2025 306.00p 306.00p 306.00p 308.00p 20061
10/09/2025 306.00p 309.00p 298.25p 306.00p 40787
09/09/2025 297.00p 314.00p 296.00p 297.00p 51360
08/09/2025 310.00p 314.00p 301.00p 307.50p 31819
05/09/2025 310.00p 308.00p 300.18p 302.50p 11300
04/09/2025 310.00p 315.00p 300.00p 310.00p 53931
03/09/2025 310.00p 314.00p 303.16p 315.00p 4744
02/09/2025 310.00p 310.00p 298.15p 310.00p 32530
01/09/2025 308.00p 310.00p 299.00p 310.00p 33930
29/08/2025 310.00p 310.00p 299.39p 308.00p 36630
28/08/2025 303.00p 305.00p 296.00p 305.00p 32498
27/08/2025 300.00p 301.00p 286.00p 305.00p 31458
26/08/2025 300.00p 300.00p 286.00p 286.00p 14920
22/08/2025 296.00p 300.00p 286.00p 297.00p 44581
21/08/2025 287.00p 295.34p 275.00p 292.00p 141504
20/08/2025 285.00p 308.00p 275.00p 282.00p 98443
19/08/2025 295.00p 309.00p 289.50p 289.50p 53542
18/08/2025 300.00p 319.00p 291.00p 294.50p 43861
15/08/2025 306.00p 314.00p 301.65p 309.50p 24155
14/08/2025 312.00p 320.00p 303.18p 312.50p 9884
13/08/2025 310.00p 312.50p 300.00p 312.50p 11167
12/08/2025 310.00p 320.00p 301.45p 310.00p 29981
11/08/2025 320.00p 320.00p 310.00p 320.00p 5309
08/08/2025 320.00p 334.00p 311.11p 320.00p 22761
07/08/2025 315.00p 334.00p 315.00p 320.00p 22604
06/08/2025 317.00p 333.15p 316.00p 316.00p 12840
05/08/2025 320.00p 329.50p 317.00p 317.00p 36652
04/08/2025 330.00p 350.00p 323.00p 333.00p 22787
01/08/2025 334.00p 349.00p 331.00p 334.00p 22682
31/07/2025 350.00p 350.00p 331.00p 350.00p 35910
30/07/2025 340.00p 349.00p 333.77p 340.00p 16337
29/07/2025 336.00p 349.00p 333.00p 342.00p 65462
28/07/2025 340.00p 349.00p 336.00p 338.00p 56297
25/07/2025 335.00p 349.00p 335.00p 335.00p 21780
24/07/2025 342.00p 350.00p 333.00p 340.00p 13613
23/07/2025 342.00p 342.00p 330.00p 342.00p 34993
22/07/2025 331.00p 342.00p 331.00p 340.00p 58816
21/07/2025 333.00p 349.00p 330.00p 342.00p 22393
18/07/2025 340.00p 340.00p 330.00p 340.00p 41325
17/07/2025 333.00p 340.00p 330.00p 340.00p 79921
16/07/2025 340.00p 349.00p 330.00p 340.00p 15387
15/07/2025 333.00p 342.00p 331.90p 334.00p 41263
14/07/2025 334.00p 350.00p 333.31p 334.00p 52196
11/07/2025 342.00p 349.00p 330.00p 340.00p 41607
10/07/2025 342.00p 347.00p 330.00p 335.00p 24720
09/07/2025 336.00p 342.00p 332.00p 333.00p 28153
08/07/2025 331.00p 342.00p 331.00p 331.00p 65289
07/07/2025 331.00p 343.48p 331.00p 335.00p 20996
04/07/2025 330.00p 347.00p 331.77p 339.00p 26972
03/07/2025 330.00p 340.00p 330.00p 331.00p 73170
02/07/2025 335.00p 340.00p 330.00p 334.00p 140581
01/07/2025 319.00p 340.00p 311.00p 331.50p 33330
30/06/2025 323.00p 330.00p 318.51p 320.50p 19257
27/06/2025 322.00p 330.00p 317.00p 321.50p 45391
26/06/2025 322.00p 325.00p 312.00p 319.00p 15939
25/06/2025 314.00p 322.00p 296.00p 320.00p 64312
24/06/2025 310.00p 310.00p 299.95p 308.00p 47249
23/06/2025 302.00p 312.00p 291.00p 312.00p 33394
20/06/2025 300.00p 310.00p 296.00p 300.00p 38168
19/06/2025 300.00p 307.00p 296.43p 300.00p 18702
18/06/2025 298.00p 309.00p 293.00p 293.00p 29702
17/06/2025 295.00p 309.00p 292.00p 295.00p 599520
16/06/2025 296.00p 309.00p 296.00p 296.00p 23433
13/06/2025 310.00p 309.00p 296.26p 302.50p 14250
12/06/2025 310.00p 309.00p 296.00p 302.50p 22916
11/06/2025 310.00p 310.00p 296.00p 310.00p 25155
10/06/2025 300.00p 305.00p 296.00p 300.00p 22277
09/06/2025 307.00p 307.00p 296.00p 307.00p 36652
06/06/2025 305.00p 305.00p 297.60p 305.00p 26849
05/06/2025 301.00p 304.55p 296.00p 300.00p 6050
04/06/2025 301.00p 309.00p 297.00p 300.00p 37508
03/06/2025 304.00p 308.25p 301.00p 304.00p 23425
02/06/2025 310.00p 310.00p 291.00p 310.00p 21417
30/05/2025 300.00p 308.00p 293.76p 308.00p 62392
29/05/2025 292.00p 302.00p 288.65p 292.00p 100930
28/05/2025 290.00p 302.00p 290.00p 290.00p 41591
27/05/2025 299.00p 302.60p 290.00p 290.00p 31860
23/05/2025 298.00p 303.00p 298.00p 303.00p 15476
22/05/2025 291.00p 302.00p 291.00p 297.00p 30312
21/05/2025 290.00p 302.00p 290.00p 297.00p 21335
20/05/2025 290.00p 302.00p 286.00p 292.00p 35922
19/05/2025 290.00p 303.00p 286.00p 290.00p 24259
16/05/2025 290.00p 302.00p 286.00p 290.00p 29143
15/05/2025 290.00p 302.00p 286.00p 290.00p 10770
14/05/2025 297.00p 302.00p 289.77p 293.00p 18035
13/05/2025 292.00p 303.00p 290.00p 290.00p 30245
12/05/2025 290.00p 298.00p 285.00p 285.00p 21688
09/05/2025 290.00p 302.00p 288.75p 290.00p 19986
08/05/2025 292.00p 297.11p 292.00p 292.00p 14826
07/05/2025 290.00p 302.00p 290.00p 290.00p 9477
06/05/2025 295.00p 302.00p 290.00p 291.00p 28649
02/05/2025 300.00p 300.00p 280.00p 300.00p 18303
01/05/2025 289.00p 299.00p 287.10p 292.00p 22181
30/04/2025 289.00p 299.00p 285.50p 289.00p 13787
29/04/2025 300.00p 300.00p 287.00p 292.00p 38782
28/04/2025 299.00p 299.00p 280.00p 299.00p 17600
25/04/2025 303.00p 303.00p 280.00p 298.00p 58910
24/04/2025 286.00p 302.00p 286.00p 299.00p 136812
23/04/2025 283.00p 294.00p 285.40p 292.50p 34741
22/04/2025 283.00p 299.00p 283.00p 286.00p 508522
17/04/2025 285.00p 299.00p 284.35p 292.00p 21925
16/04/2025 291.00p 299.00p 285.00p 292.00p 10395
15/04/2025 285.00p 300.00p 281.90p 285.00p 21545
14/04/2025 280.00p 299.00p 280.00p 280.00p 35456
11/04/2025 280.00p 300.00p 280.00p 281.00p 30546
10/04/2025 291.00p 296.56p 280.00p 280.00p 46599
09/04/2025 281.00p 294.00p 272.60p 280.00p 38406
08/04/2025 283.00p 292.00p 274.00p 280.00p 64559
07/04/2025 284.00p 289.75p 278.00p 285.00p 43331
04/04/2025 290.00p 293.50p 280.00p 290.00p 355917
03/04/2025 291.00p 299.00p 290.00p 294.00p 34981
02/04/2025 289.00p 296.00p 282.00p 292.00p 24833
01/04/2025 289.00p 295.00p 286.00p 286.00p 84053
31/03/2025 294.00p 295.00p 286.00p 295.00p 34791
28/03/2025 288.00p 296.00p 286.00p 288.00p 88475
27/03/2025 296.00p 296.00p 283.00p 294.00p 14554
26/03/2025 290.00p 296.00p 282.00p 290.00p 63759
25/03/2025 285.00p 296.00p 285.00p 285.00p 49563
24/03/2025 292.00p 297.00p 280.00p 297.00p 43345
21/03/2025 297.00p 297.00p 285.00p 297.00p 23707
20/03/2025 290.00p 294.00p 286.00p 286.00p 16251
19/03/2025 290.00p 296.00p 280.00p 290.00p 204716
18/03/2025 290.00p 296.00p 280.00p 284.00p 90011
17/03/2025 297.00p 297.00p 286.55p 288.00p 38447
14/03/2025 300.00p 307.40p 292.54p 297.00p 74203
13/03/2025 296.00p 301.00p 292.20p 301.00p 26507
12/03/2025 296.00p 301.00p 296.00p 296.00p 8862
11/03/2025 299.00p 303.35p 296.00p 303.00p 57771
10/03/2025 301.00p 317.00p 292.17p 299.00p 58618

*Close Price adjusted for both dividends and splits