FW Thorpe Plc TFW
LSE · United Kingdom · Producer Manufacturing
GBp 265.00-4.00 (-1.49%)
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 265.00 | -1.49% | GBp 256.60 | GBp 270.00 | GBp 256.60 | 91.27K |
| 2026-09-30 | GBp 269.00 | +1.51% | GBp 269.00 | GBp 269.00 | GBp 260.00 | 75.93K |
| 2026-09-29 | GBp 265.00 | +3.92% | GBp 265.00 | GBp 269.00 | GBp 252.00 | 67.20K |
| 2026-09-28 | GBp 255.00 | -0.78% | GBp 255.00 | GBp 269.00 | GBp 255.00 |
| 18.54K |
| 2026-09-25 | GBp 257.00 | -3.02% | GBp 264.00 | GBp 265.00 | GBp 257.00 | 22.11K |
| 2026-09-24 | GBp 265.00 | +3.92% | GBp 257.00 | GBp 265.00 | GBp 256.00 | 104.06K |
| 2026-09-23 | GBp 255.00 | -3.77% | GBp 265.00 | GBp 265.00 | GBp 255.00 | 15.92K |
| 2026-09-22 | GBp 265.00 | +1.53% | GBp 265.00 | GBp 265.00 | GBp 257.00 | 26.60K |
| 2026-09-21 | GBp 261.00 | +0.38% | GBp 259.00 | GBp 263.44 | GBp 246.00 | 60.11K |
| 2026-09-18 | GBp 260.00 | +4.00% | GBp 260.00 | GBp 260.00 | GBp 249.38 | 53.70K |
| 2026-09-17 | GBp 250.00 | +1.21% | GBp 250.00 | GBp 259.00 | GBp 248.00 | 68.31K |
| 2026-09-16 | GBp 247.00 | +0.82% | GBp 250.00 | GBp 257.00 | GBp 246.30 | 110.70K |
| 2026-09-15 | GBp 245.00 | -3.16% | GBp 254.00 | GBp 258.00 | GBp 245.00 | 135.26K |
| 2026-09-14 | GBp 253.00 | -1.94% | GBp 255.00 | GBp 260.00 | GBp 253.00 | 25.85K |
| 2026-09-11 | GBp 258.00 | +5.31% | GBp 253.00 | GBp 259.00 | GBp 251.78 | 41.48K |
| 2026-09-10 | GBp 245.00 | -3.92% | GBp 253.00 | GBp 269.00 | GBp 245.00 | 64.78K |
| 2026-09-09 | GBp 255.00 | -3.04% | GBp 263.00 | GBp 269.00 | GBp 253.90 | 50.25K |
| 2026-09-08 | GBp 263.00 | -0.38% | GBp 256.00 | GBp 270.00 | GBp 253.00 | 72.90K |
| 2026-09-07 | GBp 264.00 | +2.33% | GBp 256.00 | GBp 269.00 | GBp 255.00 | 64.31K |
| 2026-09-04 | GBp 258.00 | -1.15% | GBp 260.00 | GBp 269.00 | GBp 256.21 | 34.45K |
| 2026-09-03 | GBp 261.00 | 0.00% | GBp 261.00 | GBp 269.00 | GBp 256.41 | 21.27K |
| 2026-09-02 | GBp 261.00 | -3.33% | GBp 260.00 | GBp 269.00 | GBp 260.00 | 20.10K |
| 2026-09-01 | GBp 270.00 | +3.85% | GBp 270.00 | GBp 270.00 | GBp 259.87 | 25.25K |
| 2026-08-28 | GBp 260.00 | 0.00% | GBp 258.00 | GBp 269.00 | GBp 255.00 | 82.27K |
| 2026-08-27 | GBp 260.00 | -0.95% | GBp 265.00 | GBp 270.00 | GBp 256.79 | 30.64K |
| 2026-08-26 | GBp 262.50 | +2.94% | GBp 258.00 | GBp 269.00 | GBp 255.00 | 19.81K |
| 2026-08-25 | GBp 255.00 | -1.92% | GBp 258.00 | GBp 269.00 | GBp 255.00 | 410.94K |
| 2026-08-24 | GBp 260.00 | +0.39% | GBp 260.00 | GBp 269.00 | GBp 254.00 | 28.10K |
| 2026-08-21 | GBp 259.00 | +1.57% | GBp 256.00 | GBp 260.00 | GBp 254.05 | 36.10K |
| 2026-08-20 | GBp 255.00 | -1.92% | GBp 261.00 | GBp 261.00 | GBp 255.00 | 26.79K |
| 2026-08-19 | GBp 260.00 | -2.62% | GBp 260.00 | GBp 263.95 | GBp 255.82 | 36.00K |
| 2026-08-18 | GBp 267.00 | +4.30% | GBp 261.00 | GBp 269.00 | GBp 256.00 | 38.77K |
| 2026-08-17 | GBp 256.00 | -0.39% | GBp 258.00 | GBp 270.00 | GBp 255.42 | 34.64K |
| 2026-08-14 | GBp 257.00 | -0.39% | GBp 256.00 | GBp 269.00 | GBp 253.38 | 44.31K |
| 2026-08-13 | GBp 258.00 | 0.00% | GBp 260.00 | GBp 269.00 | GBp 253.57 | 13.85K |
| 2026-08-12 | GBp 258.00 | -0.39% | GBp 260.00 | GBp 269.00 | GBp 253.00 | 234.24K |
| 2026-08-11 | GBp 259.00 | +1.97% | GBp 260.00 | GBp 270.00 | GBp 254.00 | 47.17K |
| 2026-08-10 | GBp 254.00 | -0.39% | GBp 265.00 | GBp 270.00 | GBp 254.00 | 61.84K |
| 2026-08-07 | GBp 255.00 | -3.77% | GBp 270.00 | GBp 271.00 | GBp 255.00 | 36.68K |
| 2026-08-06 | GBp 265.00 | +4.74% | GBp 264.00 | GBp 270.00 | GBp 254.28 | 71.94K |
| 2026-08-05 | GBp 253.00 | -0.39% | GBp 271.00 | GBp 271.00 | GBp 253.00 | 26.67K |
| 2026-08-04 | GBp 254.00 | +0.40% | GBp 253.00 | GBp 270.00 | GBp 253.00 | 73.36K |
| 2026-08-03 | GBp 253.00 | 0.00% | GBp 260.00 | GBp 269.00 | GBp 253.00 | 60.58K |
| 2026-07-31 | GBp 253.00 | -2.32% | GBp 260.00 | GBp 269.00 | GBp 253.00 | 28.65K |
| 2026-07-30 | GBp 259.00 | +2.37% | GBp 257.00 | GBp 269.00 | GBp 253.00 | 35.05K |
| 2026-07-29 | GBp 253.00 | -4.89% | GBp 258.00 | GBp 269.00 | GBp 253.00 | 55.28K |
| 2026-07-28 | GBp 266.00 | -1.12% | GBp 253.00 | GBp 269.00 | GBp 253.00 | 20.95K |
| 2026-07-27 | GBp 269.00 | +5.08% | GBp 263.00 | GBp 269.00 | GBp 252.66 | 114.07K |
| 2026-07-24 | GBp 256.00 | 0.00% | GBp 255.00 | GBp 269.00 | GBp 254.00 | 23.23K |
| 2026-07-23 | GBp 256.00 | -1.54% | GBp 255.00 | GBp 269.00 | GBp 252.00 | 30.25K |
| 2026-07-22 | GBp 260.00 | 0.00% | GBp 255.00 | GBp 269.00 | GBp 253.80 | 8.66K |
| 2026-07-21 | GBp 260.00 | +1.56% | GBp 255.00 | GBp 265.00 | GBp 252.00 | 29.58K |
| 2026-07-20 | GBp 256.00 | 0.00% | GBp 255.00 | GBp 269.00 | GBp 252.00 | 40.87K |
| 2026-07-17 | GBp 256.00 | -1.54% | GBp 257.00 | GBp 268.00 | GBp 252.00 | 30.26K |
| 2026-07-16 | GBp 260.00 | +1.56% | GBp 253.00 | GBp 269.00 | GBp 253.00 | 52.36K |
| 2026-07-15 | GBp 256.00 | 0.00% | GBp 260.00 | GBp 269.00 | GBp 255.83 | 25.63K |
| 2026-07-14 | GBp 256.00 | -1.35% | GBp 259.00 | GBp 266.14 | GBp 253.00 | 39.54K |
| 2026-07-13 | GBp 259.50 | -0.57% | GBp 267.00 | GBp 268.56 | GBp 258.00 | 10.27K |
| 2026-07-10 | GBp 261.00 | -0.38% | GBp 253.00 | GBp 269.00 | GBp 253.00 | 13.47K |
| 2026-07-09 | GBp 262.00 | +2.75% | GBp 254.00 | GBp 264.00 | GBp 254.00 | 22.84K |
| 2026-07-08 | GBp 255.00 | 0.00% | GBp 254.00 | GBp 260.80 | GBp 254.00 | 27.53K |
| 2026-07-07 | GBp 255.00 | -1.54% | GBp 260.00 | GBp 265.00 | GBp 253.00 | 59.53K |
| 2026-07-06 | GBp 259.00 | -1.89% | GBp 261.16 | GBp 265.00 | GBp 253.00 | 16.50K |
| 2026-07-03 | GBp 264.00 | +0.76% | GBp 257.00 | GBp 265.00 | GBp 256.16 | 33.75K |
| 2026-07-02 | GBp 262.00 | +3.97% | GBp 260.00 | GBp 265.00 | GBp 252.00 | 39.64K |
| 2026-07-01 | GBp 252.00 | -0.40% | GBp 256.00 | GBp 260.00 | GBp 247.00 | 47.06K |
| 2026-06-30 | GBp 253.00 | +2.43% | GBp 250.00 | GBp 259.00 | GBp 246.00 | 209.64K |
| 2026-06-29 | GBp 247.00 | -3.52% | GBp 260.00 | GBp 260.00 | GBp 247.00 | 144.37K |
| 2026-06-26 | GBp 256.00 | +0.39% | GBp 256.00 | GBp 259.00 | GBp 248.88 | 18.80K |
| 2026-06-25 | GBp 255.00 | +0.39% | GBp 255.00 | GBp 260.00 | GBp 248.31 | 31.94K |
| 2026-06-24 | GBp 254.00 | -3.05% | GBp 254.00 | GBp 265.00 | GBp 247.00 | 14.55K |
| 2026-06-23 | GBp 262.00 | +2.75% | GBp 261.00 | GBp 263.00 | GBp 247.00 | 29.51K |
| 2026-06-22 | GBp 255.00 | 0.00% | GBp 265.00 | GBp 265.00 | GBp 248.00 | 42.76K |
| 2026-06-19 | GBp 255.00 | -1.16% | GBp 253.00 | GBp 265.00 | GBp 250.00 | 35.29K |
| 2026-06-18 | GBp 258.00 | +2.79% | GBp 253.00 | GBp 263.00 | GBp 246.91 | 107.41K |
| 2026-06-17 | GBp 251.00 | +0.40% | GBp 255.00 | GBp 255.00 | GBp 243.00 | 38.18K |
| 2026-06-16 | GBp 250.00 | -1.57% | GBp 252.00 | GBp 264.00 | GBp 246.00 | 80.72K |
| 2026-06-15 | GBp 254.00 | -2.31% | GBp 255.00 | GBp 264.00 | GBp 253.33 | 11.36K |
| 2026-06-12 | GBp 260.00 | +1.56% | GBp 270.00 | GBp 270.00 | GBp 248.00 | 48.97K |
| 2026-06-11 | GBp 256.00 | -0.78% | GBp 260.00 | GBp 264.00 | GBp 251.00 | 40.04K |
| 2026-06-10 | GBp 258.00 | +0.78% | GBp 259.00 | GBp 264.00 | GBp 247.51 | 64.44K |
| 2026-06-09 | GBp 256.00 | 0.00% | GBp 253.00 | GBp 269.00 | GBp 250.00 | 54.06K |
| 2026-06-08 | GBp 256.00 | -1.92% | GBp 258.00 | GBp 275.00 | GBp 251.00 | 38.26K |
| 2026-06-05 | GBp 261.00 | -2.61% | GBp 260.00 | GBp 270.00 | GBp 255.00 | 139.23K |
| 2026-06-04 | GBp 268.00 | -0.37% | GBp 265.00 | GBp 275.00 | GBp 255.95 | 31.72K |
| 2026-06-03 | GBp 269.00 | +5.49% | GBp 267.00 | GBp 269.00 | GBp 256.50 | 54.85K |
| 2026-06-02 | GBp 255.00 | -1.92% | GBp 256.00 | GBp 274.00 | GBp 255.00 | 13.13K |
| 2026-06-01 | GBp 260.00 | -5.45% | GBp 275.00 | GBp 275.00 | GBp 255.00 | 58.56K |
| 2026-05-29 | GBp 275.00 | +2.61% | GBp 256.00 | GBp 275.00 | GBp 256.00 | 25.08K |
| 2026-05-28 | GBp 268.00 | +0.37% | GBp 270.00 | GBp 270.00 | GBp 259.59 | 28.48K |