Filtronic plc FTC
LSE · United Kingdom · Electronic Technology
GBp 257.00+19.50 (+8.21%)
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 257.00 | +8.21% | GBp 255.00 | GBp 270.00 | GBp 245.00 | 3.17M |
| 2026-09-30 | GBp 237.50 | +0.64% | GBp 240.00 | GBp 245.00 | GBp 230.00 | 926.89K |
| 2026-09-29 | GBp 236.00 | +0.43% | GBp 240.00 | GBp 250.00 | GBp 235.00 | 1.15M |
| 2026-09-28 | GBp 235.00 | -2.08% | GBp 232.50 | GBp 245.00 | GBp 230.00 | 662.33K |
| 2026-09-25 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 245.00 | GBp 230.00 | 779.80K |
| 2026-09-24 | GBp 240.00 | -3.61% | GBp 250.00 | GBp 255.00 | GBp 235.00 | 895.02K |
| 2026-09-23 | GBp 249.00 | +0.81% | GBp 247.50 | GBp 255.00 | GBp 240.00 | 1.04M |
| 2026-09-22 | GBp 247.00 | -5.00% | GBp 265.00 | GBp 270.00 | GBp 245.00 | 1.41M |
| 2026-09-21 | GBp 260.00 | +1.76% | GBp 255.00 | GBp 270.00 | GBp 245.00 | 1.59M |
| 2026-09-18 | GBp 255.50 | +8.72% | GBp 240.00 | GBp 260.00 | GBp 238.00 | 3.22M |
| 2026-09-17 | GBp 235.00 | +0.86% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 475.10K |
| 2026-09-16 | GBp 233.00 | +8.37% | GBp 242.50 | GBp 245.00 | GBp 226.55 | 1.50M |
| 2026-09-15 | GBp 215.00 | -7.73% | GBp 235.00 | GBp 240.57 | GBp 215.00 | 939.99K |
| 2026-09-14 | GBp 233.00 | -4.90% | GBp 242.50 | GBp 250.00 | GBp 230.00 | 660.65K |
| 2026-09-11 | GBp 245.00 | 0.00% | GBp 250.00 | GBp 255.00 | GBp 240.00 | 932.25K |
| 2026-09-10 | GBp 245.00 | -7.55% | GBp 262.50 | GBp 265.00 | GBp 240.00 | 1.72M |
| 2026-09-09 | GBp 265.00 | +17.78% | GBp 227.50 | GBp 265.00 | GBp 225.00 | 2.17M |
| 2026-09-08 | GBp 225.00 | +3.69% | GBp 220.00 | GBp 225.00 | GBp 205.00 | 895.17K |
| 2026-09-07 | GBp 217.00 | -1.36% | GBp 220.00 | GBp 230.00 | GBp 215.00 | 460.99K |
| 2026-09-04 | GBp 220.00 | +3.77% | GBp 212.50 | GBp 225.00 | GBp 210.00 | 1.60M |
| 2026-09-03 | GBp 212.00 | +2.17% | GBp 207.50 | GBp 220.00 | GBp 205.00 | 1.05M |
| 2026-09-02 | GBp 207.50 | -4.60% | GBp 217.50 | GBp 220.00 | GBp 195.00 | 3.36M |
| 2026-09-01 | GBp 217.50 | -7.64% | GBp 235.00 | GBp 240.00 | GBp 215.00 | 1.41M |
| 2026-08-28 | GBp 235.50 | -0.63% | GBp 237.50 | GBp 240.00 | GBp 230.00 | 807.49K |
| 2026-08-27 | GBp 237.00 | +0.85% | GBp 232.50 | GBp 245.00 | GBp 230.00 | 486.33K |
| 2026-08-26 | GBp 235.00 | -2.89% | GBp 237.50 | GBp 245.00 | GBp 230.00 | 719.67K |
| 2026-08-25 | GBp 242.00 | -1.83% | GBp 240.00 | GBp 250.00 | GBp 235.00 | 826.21K |
| 2026-08-24 | GBp 246.50 | -1.40% | GBp 250.00 | GBp 255.00 | GBp 240.00 | 427.81K |
| 2026-08-21 | GBp 250.00 | +1.01% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 489.02K |
| 2026-08-20 | GBp 247.50 | -2.94% | GBp 255.00 | GBp 260.00 | GBp 245.00 | 509.20K |
| 2026-08-19 | GBp 255.00 | +4.08% | GBp 240.00 | GBp 260.00 | GBp 235.00 | 1.02M |
| 2026-08-18 | GBp 245.00 | -2.00% | GBp 247.50 | GBp 250.00 | GBp 235.00 | 904.47K |
| 2026-08-17 | GBp 250.00 | -2.34% | GBp 255.00 | GBp 260.00 | GBp 245.00 | 617.76K |
| 2026-08-14 | GBp 256.00 | -4.83% | GBp 270.00 | GBp 275.00 | GBp 250.00 | 690.13K |
| 2026-08-13 | GBp 269.00 | +0.75% | GBp 267.50 | GBp 275.00 | GBp 265.00 | 807.17K |
| 2026-08-12 | GBp 267.00 | +4.50% | GBp 257.50 | GBp 270.00 | GBp 250.00 | 1.01M |
| 2026-08-11 | GBp 255.50 | -0.58% | GBp 255.00 | GBp 265.00 | GBp 245.00 | 949.96K |
| 2026-08-10 | GBp 257.00 | +5.33% | GBp 242.50 | GBp 260.00 | GBp 240.00 | 1.25M |
| 2026-08-07 | GBp 244.00 | +0.83% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 637.63K |
| 2026-08-06 | GBp 242.00 | 0.00% | GBp 237.50 | GBp 245.00 | GBp 230.00 | 512.88K |
| 2026-08-05 | GBp 242.00 | +3.86% | GBp 232.50 | GBp 245.00 | GBp 230.00 | 1.47M |
| 2026-08-04 | GBp 233.00 | -7.17% | GBp 247.50 | GBp 250.00 | GBp 220.00 | 8.74M |
| 2026-08-03 | GBp 251.00 | +5.46% | GBp 235.00 | GBp 260.00 | GBp 235.00 | 1.07M |
| 2026-07-31 | GBp 238.00 | +1.28% | GBp 232.50 | GBp 240.00 | GBp 230.00 | 3.84M |
| 2026-07-30 | GBp 235.00 | -6.00% | GBp 247.50 | GBp 250.00 | GBp 230.00 | 1.26M |
| 2026-07-29 | GBp 250.00 | -5.12% | GBp 265.00 | GBp 269.00 | GBp 240.00 | 2.24M |
| 2026-07-28 | GBp 263.50 | +0.57% | GBp 262.50 | GBp 275.00 | GBp 260.00 | 2.15M |
| 2026-07-27 | GBp 262.00 | +1.16% | GBp 260.00 | GBp 270.00 | GBp 255.50 | 1.21M |
| 2026-07-24 | GBp 259.00 | +1.57% | GBp 250.00 | GBp 270.00 | GBp 245.00 | 1.42M |
| 2026-07-23 | GBp 255.00 | +0.79% | GBp 255.00 | GBp 260.00 | GBp 250.00 | 2.17M |
| 2026-07-22 | GBp 253.00 | +1.61% | GBp 250.00 | GBp 260.00 | GBp 245.00 | 1.63M |
| 2026-07-21 | GBp 249.00 | +0.61% | GBp 250.00 | GBp 255.00 | GBp 245.00 | 982.07K |
| 2026-07-20 | GBp 247.50 | -1.00% | GBp 250.00 | GBp 255.00 | GBp 240.00 | 1.49M |
| 2026-07-17 | GBp 250.00 | -7.41% | GBp 267.50 | GBp 275.00 | GBp 245.00 | 4.86M |
| 2026-07-16 | GBp 270.00 | -5.26% | GBp 282.50 | GBp 285.00 | GBp 265.00 | 918.56K |
| 2026-07-15 | GBp 285.00 | +2.15% | GBp 277.50 | GBp 290.00 | GBp 275.00 | 933.38K |
| 2026-07-14 | GBp 279.00 | +1.45% | GBp 277.50 | GBp 285.00 | GBp 270.00 | 865.03K |
| 2026-07-13 | GBp 275.00 | +1.10% | GBp 267.50 | GBp 290.00 | GBp 265.00 | 1.49M |
| 2026-07-10 | GBp 272.00 | +4.62% | GBp 260.00 | GBp 276.50 | GBp 250.00 | 1.13M |
| 2026-07-09 | GBp 260.00 | +4.00% | GBp 247.50 | GBp 270.00 | GBp 245.00 | 1.49M |
| 2026-07-08 | GBp 250.00 | -2.72% | GBp 260.00 | GBp 265.00 | GBp 245.00 | 1.27M |
| 2026-07-07 | GBp 257.00 | -4.10% | GBp 267.50 | GBp 280.00 | GBp 246.00 | 2.38M |
| 2026-07-06 | GBp 268.00 | +12.61% | GBp 240.00 | GBp 268.00 | GBp 235.00 | 1.24M |
| 2026-07-03 | GBp 238.00 | -11.19% | GBp 267.50 | GBp 270.00 | GBp 230.00 | 2.67M |
| 2026-07-02 | GBp 268.00 | -4.29% | GBp 285.00 | GBp 290.00 | GBp 255.00 | 1.20M |
| 2026-07-01 | GBp 280.00 | +0.72% | GBp 272.50 | GBp 305.00 | GBp 265.00 | 1.70M |
| 2026-06-30 | GBp 278.00 | +11.20% | GBp 262.50 | GBp 290.00 | GBp 260.00 | 4.94M |
| 2026-06-29 | GBp 250.00 | +8.70% | GBp 232.50 | GBp 250.00 | GBp 210.00 | 5.06M |
| 2026-06-26 | GBp 230.00 | -17.86% | GBp 280.00 | GBp 285.00 | GBp 230.00 | 7.56M |
| 2026-06-25 | GBp 280.00 | -9.68% | GBp 305.00 | GBp 320.00 | GBp 270.00 | 4.05M |
| 2026-06-24 | GBp 310.00 | -8.82% | GBp 340.00 | GBp 355.00 | GBp 290.00 | 3.33M |
| 2026-06-23 | GBp 340.00 | -10.53% | GBp 377.50 | GBp 380.00 | GBp 330.00 | 3.49M |
| 2026-06-22 | GBp 380.00 | +0.80% | GBp 380.00 | GBp 400.00 | GBp 365.00 | 4.20M |
| 2026-06-19 | GBp 377.00 | +1.89% | GBp 372.50 | GBp 385.00 | GBp 365.00 | 1.40M |
| 2026-06-18 | GBp 370.00 | 0.00% | GBp 362.50 | GBp 380.00 | GBp 355.00 | 2.05M |
| 2026-06-17 | GBp 370.00 | -1.73% | GBp 375.00 | GBp 385.00 | GBp 355.00 | 2.25M |
| 2026-06-16 | GBp 376.50 | +11.89% | GBp 330.00 | GBp 385.00 | GBp 330.00 | 4.76M |
| 2026-06-15 | GBp 336.50 | +3.54% | GBp 330.00 | GBp 345.00 | GBp 325.00 | 2.68M |
| 2026-06-12 | GBp 325.00 | +4.84% | GBp 317.50 | GBp 345.00 | GBp 315.00 | 5.27M |
| 2026-06-11 | GBp 310.00 | -1.59% | GBp 310.00 | GBp 340.00 | GBp 305.00 | 3.72M |
| 2026-06-10 | GBp 315.00 | -7.35% | GBp 347.50 | GBp 360.00 | GBp 305.00 | 5.17M |
| 2026-06-09 | GBp 340.00 | -12.82% | GBp 387.50 | GBp 403.00 | GBp 340.00 | 2.93M |
| 2026-06-08 | GBp 390.00 | +14.71% | GBp 365.00 | GBp 391.00 | GBp 345.00 | 3.49M |
| 2026-06-05 | GBp 340.00 | +4.29% | GBp 320.00 | GBp 405.00 | GBp 315.00 | 7.30M |
| 2026-06-04 | GBp 326.00 | +13.59% | GBp 295.00 | GBp 345.00 | GBp 265.00 | 5.20M |
| 2026-06-03 | GBp 287.00 | -20.28% | GBp 365.00 | GBp 370.00 | GBp 287.00 | 6.24M |
| 2026-06-02 | GBp 360.00 | -8.86% | GBp 405.00 | GBp 410.00 | GBp 355.00 | 2.77M |
| 2026-06-01 | GBp 395.00 | +1.28% | GBp 380.00 | GBp 420.00 | GBp 370.00 | 3.25M |
| 2026-05-29 | GBp 390.00 | +6.85% | GBp 387.50 | GBp 395.00 | GBp 360.00 | 2.77M |
| 2026-05-28 | GBp 365.00 | -6.17% | GBp 395.00 | GBp 410.00 | GBp 365.00 | 3.37M |