Flowtech Fluidpower plc FLO
LSE · United Kingdom · Distribution Services
GBp 65.400.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 65.40 | 0.00% | GBp 65.51 | GBp 65.54 | GBp 65.00 | 65.85K |
| 2026-09-30 | GBp 65.40 | +0.62% | GBp 65.40 | GBp 67.64 | GBp 65.40 | 13.22K |
| 2026-09-29 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 67.86 | GBp 65.00 | 71.05K |
| 2026-09-28 | GBp 65.00 | +0.78% | GBp 66.00 | GBp 67.02 | GBp 64.15 | 50.08K |
| 2026-09-25 | GBp 64.50 | +3.20% | GBp 64.00 | GBp 66.00 | GBp 62.40 | 55.87K |
| 2026-09-24 | GBp 62.50 | -0.79% | GBp 61.00 | GBp 64.00 | GBp 61.00 | 5.35K |
| 2026-09-23 | GBp 63.00 | -1.56% | GBp 62.00 | GBp 64.00 | GBp 61.00 | 23.42K |
| 2026-09-22 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 64.00 | GBp 62.72 | 318.53K |
| 2026-09-21 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 64.00 | GBp 61.00 | 113.10K |
| 2026-09-18 | GBp 64.00 | +2.40% | GBp 64.00 | GBp 64.00 | GBp 61.00 | 25.46K |
| 2026-09-17 | GBp 62.50 | -1.57% | GBp 62.00 | GBp 64.00 | GBp 61.00 | 125.50K |
| 2026-09-16 | GBp 63.50 | +0.79% | GBp 62.00 | GBp 64.02 | GBp 62.00 | 23.58K |
| 2026-09-15 | GBp 63.00 | 0.00% | GBp 62.00 | GBp 64.00 | GBp 62.00 | 66.89K |
| 2026-09-14 | GBp 63.00 | -0.79% | GBp 62.00 | GBp 64.00 | GBp 62.00 | 87.28K |
| 2026-09-11 | GBp 63.50 | -2.31% | GBp 63.00 | GBp 67.00 | GBp 62.00 | 125.00K |
| 2026-09-10 | GBp 65.00 | 0.00% | GBp 65.90 | GBp 67.00 | GBp 63.20 | 364.52K |
| 2026-09-09 | GBp 65.00 | 0.00% | GBp 64.02 | GBp 67.00 | GBp 63.00 | 137.86K |
| 2026-09-08 | GBp 65.00 | -4.41% | GBp 67.00 | GBp 68.15 | GBp 63.00 | 292.30K |
| 2026-09-07 | GBp 68.00 | 0.00% | GBp 68.00 | GBp 69.00 | GBp 64.75 | 55.76K |
| 2026-09-04 | GBp 68.00 | +2.26% | GBp 68.00 | GBp 68.00 | GBp 64.31 | 79.62K |
| 2026-09-03 | GBp 66.50 | -0.75% | GBp 64.00 | GBp 68.25 | GBp 64.00 | 49.28K |
| 2026-09-02 | GBp 67.00 | +4.69% | GBp 68.20 | GBp 68.80 | GBp 64.00 | 48.69K |
| 2026-09-01 | GBp 64.00 | -3.03% | GBp 66.00 | GBp 66.00 | GBp 64.00 | 28.63K |
| 2026-08-28 | GBp 66.00 | +1.54% | GBp 66.00 | GBp 66.00 | GBp 64.00 | 62.91K |
| 2026-08-27 | GBp 65.00 | -1.52% | GBp 66.00 | GBp 68.20 | GBp 64.00 | 47.83K |
| 2026-08-26 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 66.00 | GBp 64.20 | 15.74K |
| 2026-08-25 | GBp 66.00 | -2.94% | GBp 68.00 | GBp 68.00 | GBp 65.00 | 82.48K |
| 2026-08-24 | GBp 68.00 | +3.03% | GBp 68.00 | GBp 68.00 | GBp 64.60 | 127.05K |
| 2026-08-21 | GBp 66.00 | -2.94% | GBp 68.00 | GBp 68.00 | GBp 64.00 | 54.50K |
| 2026-08-20 | GBp 68.00 | +1.49% | GBp 67.00 | GBp 68.00 | GBp 63.00 | 375.21K |
| 2026-08-19 | GBp 67.00 | +3.08% | GBp 67.00 | GBp 67.00 | GBp 65.60 | 7.37K |
| 2026-08-18 | GBp 65.00 | +1.56% | GBp 66.00 | GBp 66.80 | GBp 64.50 | 42.68K |
| 2026-08-17 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 67.00 | GBp 64.00 | 18.88K |
| 2026-08-14 | GBp 64.00 | -1.54% | GBp 67.00 | GBp 68.00 | GBp 64.00 | 101.81K |
| 2026-08-13 | GBp 65.00 | 0.00% | GBp 67.00 | GBp 67.09 | GBp 64.45 | 83.88K |
| 2026-08-12 | GBp 65.00 | +0.78% | GBp 64.95 | GBp 66.00 | GBp 64.45 | 29.80K |
| 2026-08-11 | GBp 64.50 | 0.00% | GBp 65.00 | GBp 67.00 | GBp 62.00 | 54.10K |
| 2026-08-10 | GBp 64.50 | +0.78% | GBp 65.00 | GBp 65.00 | GBp 63.81 | 43.50K |
| 2026-08-07 | GBp 64.00 | -0.78% | GBp 62.00 | GBp 67.00 | GBp 62.00 | 175.21K |
| 2026-08-06 | GBp 64.50 | +2.38% | GBp 62.00 | GBp 67.00 | GBp 62.00 | 14.19K |
| 2026-08-05 | GBp 63.00 | -5.97% | GBp 63.40 | GBp 66.10 | GBp 62.00 | 96.09K |
| 2026-08-04 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 67.00 | GBp 63.00 | 82.39K |
| 2026-08-03 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 67.00 | GBp 63.00 | 4.41K |
| 2026-07-31 | GBp 67.00 | +2.13% | GBp 63.00 | GBp 67.00 | GBp 63.00 | 18.64K |
| 2026-07-30 | GBp 65.60 | -0.61% | GBp 67.00 | GBp 67.00 | GBp 63.00 | 75.08K |
| 2026-07-29 | GBp 66.00 | +3.13% | GBp 67.00 | GBp 67.00 | GBp 63.00 | 417.74K |
| 2026-07-28 | GBp 64.00 | +8.47% | GBp 63.00 | GBp 66.00 | GBp 62.00 | 474.61K |
| 2026-07-27 | GBp 59.00 | -3.28% | GBp 59.00 | GBp 63.00 | GBp 59.00 | 36.32K |
| 2026-07-24 | GBp 61.00 | 0.00% | GBp 60.81 | GBp 60.81 | GBp 60.81 | 5.25K |
| 2026-07-23 | GBp 61.00 | -1.61% | GBp 62.85 | GBp 63.75 | GBp 60.26 | 126.22K |
| 2026-07-22 | GBp 62.00 | +1.64% | GBp 62.00 | GBp 62.05 | GBp 60.77 | 27.21K |
| 2026-07-21 | GBp 61.00 | -3.17% | GBp 63.00 | GBp 63.00 | GBp 60.00 | 78.86K |
| 2026-07-20 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 63.00 | GBp 60.00 | 503 |
| 2026-07-17 | GBp 63.00 | +1.61% | GBp 63.00 | GBp 63.00 | GBp 60.20 | 46.81K |
| 2026-07-16 | GBp 62.00 | +1.64% | GBp 61.00 | GBp 62.90 | GBp 60.85 | 84.75K |
| 2026-07-15 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.00 | GBp 59.32 | 23.96K |
| 2026-07-14 | GBp 61.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 58.25 | 46.51K |
| 2026-07-13 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.00 | GBp 57.85 | 25.64K |
| 2026-07-10 | GBp 61.00 | +3.39% | GBp 57.20 | GBp 61.00 | GBp 57.20 | 5.51K |
| 2026-07-09 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.28 | GBp 57.85 | 26.50K |
| 2026-07-08 | GBp 59.00 | +1.55% | GBp 59.00 | GBp 59.00 | GBp 57.31 | 25.75K |
| 2026-07-07 | GBp 58.10 | -1.53% | GBp 57.00 | GBp 58.37 | GBp 57.00 | 16.39K |
| 2026-07-06 | GBp 59.00 | -1.67% | GBp 59.00 | GBp 59.86 | GBp 57.45 | 274.61K |
| 2026-07-03 | GBp 60.00 | +2.39% | GBp 60.00 | GBp 60.00 | GBp 57.51 | 5.33K |
| 2026-07-02 | GBp 58.60 | +2.81% | GBp 59.80 | GBp 60.00 | GBp 57.51 | 62.68K |
| 2026-07-01 | GBp 57.00 | -4.84% | GBp 57.00 | GBp 60.89 | GBp 57.00 | 87.35K |
| 2026-06-30 | GBp 59.90 | -0.83% | GBp 61.80 | GBp 61.80 | GBp 58.57 | 82.50K |
| 2026-06-29 | GBp 60.40 | -2.58% | GBp 61.80 | GBp 61.80 | GBp 59.00 | 35.48K |
| 2026-06-26 | GBp 62.00 | -1.59% | GBp 62.00 | GBp 63.00 | GBp 59.00 | 10.68K |
| 2026-06-25 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 63.00 | GBp 60.05 | 94.69K |
| 2026-06-24 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 63.00 | GBp 60.00 | 24.34K |
| 2026-06-23 | GBp 63.00 | 0.00% | GBp 64.00 | GBp 64.00 | GBp 60.00 | 22.93K |
| 2026-06-22 | GBp 63.00 | +1.61% | GBp 63.00 | GBp 65.00 | GBp 60.00 | 107.18K |
| 2026-06-19 | GBp 62.00 | +4.20% | GBp 61.00 | GBp 62.00 | GBp 58.00 | 221.57K |
| 2026-06-18 | GBp 59.50 | +0.85% | GBp 56.20 | GBp 60.40 | GBp 55.00 | 94.19K |
| 2026-06-17 | GBp 59.00 | +0.34% | GBp 59.00 | GBp 60.00 | GBp 57.19 | 52.84K |
| 2026-06-16 | GBp 58.80 | +5.00% | GBp 56.60 | GBp 59.60 | GBp 56.00 | 324.46K |
| 2026-06-15 | GBp 56.00 | +2.56% | GBp 54.60 | GBp 56.60 | GBp 52.60 | 37.03K |
| 2026-06-12 | GBp 54.60 | -2.50% | GBp 52.60 | GBp 56.60 | GBp 52.60 | 33.47K |
| 2026-06-11 | GBp 56.00 | -1.06% | GBp 56.00 | GBp 56.60 | GBp 53.65 | 76.63K |
| 2026-06-10 | GBp 56.60 | +1.07% | GBp 56.60 | GBp 56.60 | GBp 52.60 | 45.45K |
| 2026-06-09 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.75 | GBp 53.60 | 46.04K |
| 2026-06-08 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.60 | GBp 53.00 | 93.25K |
| 2026-06-05 | GBp 56.00 | 0.00% | GBp 56.00 | GBp 56.60 | GBp 54.35 | 54.02K |
| 2026-06-04 | GBp 56.00 | +8.74% | GBp 50.00 | GBp 56.60 | GBp 50.00 | 274.82K |
| 2026-06-03 | GBp 51.50 | -0.58% | GBp 51.56 | GBp 53.04 | GBp 49.54 | 46.61K |
| 2026-06-02 | GBp 51.80 | -1.15% | GBp 52.80 | GBp 53.20 | GBp 50.40 | 145.51K |
| 2026-06-01 | GBp 52.40 | +1.75% | GBp 50.00 | GBp 53.00 | GBp 50.00 | 22.93K |
| 2026-05-29 | GBp 51.50 | -2.09% | GBp 51.02 | GBp 53.00 | GBp 50.00 | 115.34K |
| 2026-05-28 | GBp 52.60 | +8.45% | GBp 49.00 | GBp 53.00 | GBp 46.00 | 100.27K |