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

Technology Sector

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

Date Open High Low Close* Volume
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
07/03/2025 314.00p 317.00p 304.00p 312.00p 17432
06/03/2025 301.00p 317.00p 301.00p 301.00p 57988
05/03/2025 303.00p 307.90p 300.00p 300.00p 67525
04/03/2025 313.00p 313.00p 296.74p 302.00p 19959
03/03/2025 300.00p 314.00p 299.00p 307.00p 80704
28/02/2025 306.00p 317.00p 299.00p 299.00p 33955
27/02/2025 312.00p 312.05p 306.22p 311.50p 13934
26/02/2025 312.00p 313.00p 305.84p 309.00p 5660
25/02/2025 309.00p 320.00p 305.00p 305.00p 31704
24/02/2025 320.00p 320.00p 310.65p 314.50p 13426
21/02/2025 319.00p 320.00p 312.65p 314.50p 11899
20/02/2025 314.00p 319.00p 309.00p 314.00p 6720
19/02/2025 314.00p 319.00p 310.00p 310.00p 24606
18/02/2025 312.00p 317.40p 311.51p 312.00p 51630
17/02/2025 315.00p 319.00p 309.00p 315.00p 100333
14/02/2025 314.00p 319.00p 308.55p 313.00p 21565
13/02/2025 310.00p 311.50p 308.75p 310.00p 105467
12/02/2025 310.00p 314.00p 308.76p 310.00p 8168
11/02/2025 310.00p 315.00p 307.85p 308.00p 26797
10/02/2025 315.00p 315.00p 306.00p 310.00p 27474
07/02/2025 310.00p 314.00p 304.00p 310.00p 49063
06/02/2025 306.00p 314.00p 305.00p 306.00p 30120
05/02/2025 304.00p 315.00p 304.00p 304.00p 27910
04/02/2025 307.00p 311.76p 304.00p 309.00p 10182
03/02/2025 305.00p 311.12p 304.00p 304.00p 60547
31/01/2025 304.00p 314.00p 304.00p 304.00p 34637
30/01/2025 310.00p 314.00p 304.00p 314.00p 24921
29/01/2025 304.00p 308.60p 304.00p 304.00p 19000
28/01/2025 310.00p 310.00p 304.99p 310.00p 9558
27/01/2025 301.00p 310.00p 301.00p 310.00p 21818
24/01/2025 309.00p 309.00p 300.00p 300.00p 44016
23/01/2025 310.00p 310.00p 302.50p 308.00p 30674
22/01/2025 310.00p 310.00p 300.00p 310.00p 11199
21/01/2025 300.00p 309.00p 298.69p 304.00p 65351
20/01/2025 299.00p 310.05p 292.03p 294.00p 181039
17/01/2025 290.00p 299.00p 290.00p 298.00p 43544
16/01/2025 299.00p 304.00p 290.00p 297.00p 27289
15/01/2025 299.00p 299.35p 289.00p 290.00p 30046
14/01/2025 300.00p 304.00p 285.00p 300.00p 65043
13/01/2025 305.00p 307.00p 295.00p 298.00p 25087
10/01/2025 301.00p 309.00p 300.00p 304.00p 55548
09/01/2025 310.00p 310.00p 301.00p 308.00p 19381
08/01/2025 308.00p 313.80p 307.68p 308.00p 17450
07/01/2025 312.00p 319.00p 309.00p 314.00p 32374
06/01/2025 309.00p 318.35p 307.00p 309.00p 50213
03/01/2025 305.00p 319.00p 305.00p 305.00p 2546
02/01/2025 318.00p 319.00p 310.00p 310.00p 18183
31/12/2024 318.00p 319.00p 309.25p 318.00p 1928
30/12/2024 320.00p 320.00p 307.80p 320.00p 17563
27/12/2024 305.00p 320.00p 305.00p 320.00p 11762
24/12/2024 311.00p 320.00p 310.00p 316.00p 9832
23/12/2024 315.00p 320.08p 310.00p 315.00p 10734
20/12/2024 311.00p 322.00p 311.00p 313.00p 14678
19/12/2024 314.00p 322.00p 311.00p 314.00p 21958
18/12/2024 312.00p 318.44p 312.00p 312.00p 10683
17/12/2024 316.00p 329.00p 310.00p 316.00p 47193
16/12/2024 321.00p 330.00p 316.00p 325.00p 37252
13/12/2024 322.00p 330.00p 322.00p 322.00p 22084
12/12/2024 336.00p 339.00p 322.50p 324.00p 37740
11/12/2024 330.00p 332.70p 321.00p 327.00p 17050

*Close Price adjusted for both dividends and splits