FW Thorpe Plc (TFW.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
326.00-4.00 (-1.21%)
At close: 2:14PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 333.30 | 333.30 | 312.00 | 326.00 | 326.00 | 3,831 |
| 25 Feb 2021 | 324.56 | 336.00 | 324.56 | 330.00 | 330.00 | 4,325 |
| 24 Feb 2021 | 324.51 | 336.00 | 324.51 | 330.00 | 330.00 | 19,626 |
| 23 Feb 2021 | 336.80 | 336.80 | 324.50 | 330.00 | 330.00 | 4,113 |
| 22 Feb 2021 | 324.00 | 337.00 | 324.00 | 330.00 | 330.00 | 5,333 |
| 19 Feb 2021 | 337.30 | 340.00 | 324.50 | 330.00 | 330.00 | 13,909 |
| 18 Feb 2021 | 330.00 | 332.00 | 320.00 | 325.00 | 325.00 | 116,471 |
| 17 Feb 2021 | 324.00 | 330.75 | 324.00 | 331.00 | 331.00 | 16,436 |
| 16 Feb 2021 | 332.20 | 332.20 | 323.50 | 331.00 | 331.00 | 76,599 |
| 15 Feb 2021 | 338.00 | 338.00 | 325.10 | 329.00 | 329.00 | 14,663 |
| 12 Feb 2021 | 332.95 | 332.95 | 325.00 | 330.00 | 330.00 | 6,306 |
| 11 Feb 2021 | 332.00 | 333.00 | 324.77 | 330.00 | 330.00 | 13,117 |
| 10 Feb 2021 | 333.00 | 333.00 | 324.75 | 330.00 | 330.00 | 7,856 |
| 09 Feb 2021 | 338.00 | 338.00 | 324.75 | 330.00 | 330.00 | 2,961 |
| 08 Feb 2021 | 330.00 | 334.00 | 324.67 | 330.00 | 330.00 | 7,676 |
| 05 Feb 2021 | 324.00 | 338.00 | 324.00 | 330.00 | 330.00 | 9,004 |
| 04 Feb 2021 | 334.05 | 334.05 | 320.00 | 330.00 | 330.00 | 1,434 |
| 03 Feb 2021 | 320.00 | 333.50 | 320.00 | 330.00 | 330.00 | 5,560 |
| 02 Feb 2021 | 320.00 | 335.00 | 314.00 | 328.00 | 328.00 | 13,350 |
| 01 Feb 2021 | 322.51 | 324.00 | 322.00 | 325.00 | 325.00 | 37,012 |
| 29 Jan 2021 | 322.00 | 335.00 | 322.00 | 325.00 | 325.00 | 2,340 |
| 28 Jan 2021 | 322.00 | 335.00 | 322.00 | 325.00 | 325.00 | 13,672 |
| 27 Jan 2021 | 322.00 | 336.00 | 320.11 | 324.00 | 324.00 | 7,742 |
| 26 Jan 2021 | 338.00 | 338.00 | 310.00 | 325.00 | 325.00 | 2,688 |
| 25 Jan 2021 | 330.00 | 330.00 | 319.70 | 325.00 | 325.00 | 4,553 |
| 22 Jan 2021 | 319.70 | 330.00 | 319.70 | 325.00 | 325.00 | 1,985 |
| 21 Jan 2021 | 338.00 | 338.00 | 319.65 | 325.00 | 325.00 | 13,758 |
| 20 Jan 2021 | 329.88 | 337.00 | 319.65 | 325.00 | 325.00 | 10,110 |
| 19 Jan 2021 | 329.88 | 329.88 | 319.50 | 325.00 | 325.00 | 2,234 |
| 18 Jan 2021 | 328.75 | 337.00 | 319.21 | 325.00 | 325.00 | 15,546 |
| 15 Jan 2021 | 319.50 | 338.00 | 319.50 | 325.00 | 325.00 | 19,749 |
| 14 Jan 2021 | 330.00 | 330.00 | 319.50 | 327.00 | 327.00 | 655 |
| 13 Jan 2021 | 312.00 | 330.00 | 312.00 | 327.00 | 327.00 | 4,926 |
| 12 Jan 2021 | 326.00 | 330.00 | 310.00 | 328.00 | 328.00 | 36,199 |
| 11 Jan 2021 | 332.00 | 340.00 | 330.00 | 332.00 | 332.00 | 17,581 |
| 08 Jan 2021 | 332.51 | 340.00 | 332.00 | 345.00 | 345.00 | 5,383 |
| 07 Jan 2021 | 342.95 | 342.95 | 332.51 | 345.00 | 345.00 | 6,254 |
| 06 Jan 2021 | 332.00 | 343.25 | 332.00 | 345.00 | 345.00 | 15,374 |
| 05 Jan 2021 | 334.70 | 343.70 | 332.00 | 345.00 | 345.00 | 11,353 |
| 04 Jan 2021 | 340.00 | 346.50 | 340.00 | 345.00 | 345.00 | 1,873 |
| 31 Dec 2020 | 342.50 | 347.00 | 340.00 | 345.00 | 345.00 | 11,239 |
| 30 Dec 2020 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 4,124 |
| 29 Dec 2020 | 340.00 | 358.00 | 333.50 | 347.00 | 347.00 | 15,651 |
| 24 Dec 2020 | 340.00 | 340.00 | 333.15 | 335.00 | 335.00 | 5,079 |
| 23 Dec 2020 | 339.90 | 339.90 | 333.02 | 335.00 | 335.00 | 6,068 |
| 22 Dec 2020 | 339.90 | 339.90 | 332.75 | 335.00 | 335.00 | 24,331 |
| 21 Dec 2020 | 331.15 | 342.00 | 330.00 | 335.00 | 335.00 | 26,676 |
| 18 Dec 2020 | 331.15 | 338.00 | 331.15 | 333.00 | 333.00 | 145 |
| 17 Dec 2020 | 338.00 | 338.00 | 331.15 | 333.00 | 333.00 | 1,666 |
| 16 Dec 2020 | 340.00 | 340.00 | 336.99 | 333.00 | 333.00 | 10,855 |
| 15 Dec 2020 | 336.99 | 336.99 | 331.15 | 333.00 | 333.00 | 7,324 |
| 14 Dec 2020 | 336.00 | 336.99 | 331.15 | 333.00 | 333.00 | 13,590 |
| 11 Dec 2020 | 326.00 | 336.99 | 326.00 | 333.00 | 333.00 | 3,872 |
| 10 Dec 2020 | 336.99 | 336.99 | 328.00 | 333.00 | 333.00 | 33,943 |
| 09 Dec 2020 | 331.10 | 333.00 | 331.10 | 333.00 | 333.00 | 17,005 |
| 08 Dec 2020 | 328.00 | 337.00 | 328.00 | 333.00 | 333.00 | 6,872 |
| 07 Dec 2020 | 338.00 | 338.00 | 329.13 | 333.00 | 333.00 | 5,021 |
| 04 Dec 2020 | 239.96 | 338.00 | 239.96 | 333.00 | 333.00 | 12,466 |
| 03 Dec 2020 | 338.00 | 339.00 | 329.95 | 333.00 | 333.00 | 2,891 |
| 02 Dec 2020 | 338.00 | 338.00 | 329.82 | 329.00 | 329.00 | 14,411 |
| 01 Dec 2020 | 336.90 | 336.90 | 329.00 | 329.00 | 329.00 | 16,807 |
| 30 Nov 2020 | 336.90 | 336.90 | 329.55 | 331.00 | 331.00 | 13,828 |
| 27 Nov 2020 | 320.00 | 337.00 | 320.00 | 329.00 | 329.00 | 5,175 |
| 26 Nov 2020 | 328.00 | 337.00 | 328.00 | 330.00 | 330.00 | 6,415 |
| 25 Nov 2020 | 328.00 | 338.00 | 328.00 | 330.00 | 330.00 | 5,435 |
| 24 Nov 2020 | 327.75 | 333.27 | 327.75 | 329.00 | 329.00 | 6,239 |
| 23 Nov 2020 | 327.51 | 331.00 | 327.51 | 330.00 | 330.00 | 6,941 |
| 20 Nov 2020 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 24,765 |
| 19 Nov 2020 | 325.11 | 333.80 | 322.00 | 332.00 | 332.00 | 31,849 |
| 18 Nov 2020 | 310.00 | 334.00 | 306.00 | 329.00 | 329.00 | 34,935 |
| 17 Nov 2020 | 315.50 | 321.20 | 314.00 | 313.00 | 313.00 | 13,423 |
| 16 Nov 2020 | 315.00 | 318.00 | 312.51 | 315.00 | 315.00 | 31,817 |
| 13 Nov 2020 | 319.90 | 330.00 | 312.26 | 313.00 | 313.00 | 16,735 |
| 12 Nov 2020 | 318.00 | 323.00 | 310.00 | 324.00 | 324.00 | 7,344 |
| 11 Nov 2020 | 311.73 | 318.00 | 310.00 | 310.00 | 310.00 | 19,145 |
| 10 Nov 2020 | 311.65 | 318.00 | 310.00 | 310.00 | 310.00 | 8,611 |
| 09 Nov 2020 | 311.31 | 318.42 | 311.31 | 314.00 | 314.00 | 12,293 |
| 06 Nov 2020 | 320.00 | 320.00 | 310.00 | 309.00 | 309.00 | 5,066 |
| 05 Nov 2020 | 311.00 | 319.90 | 308.51 | 310.00 | 310.00 | 6,960 |
| 04 Nov 2020 | 308.51 | 315.00 | 308.51 | 310.00 | 310.00 | 34,632 |
| 03 Nov 2020 | 308.51 | 308.51 | 308.51 | 311.00 | 311.00 | 283 |
| 02 Nov 2020 | 322.00 | 322.00 | 308.00 | 311.00 | 311.00 | 27,153 |
| 30 Oct 2020 | 308.00 | 308.00 | 308.00 | 311.00 | 311.00 | 10 |
| 29 Oct 2020 | 322.00 | 322.00 | 306.80 | 311.00 | 311.00 | 13,899 |
| 29 Oct 2020 | 4.2 Dividend | |||||
| 28 Oct 2020 | 316.00 | 322.00 | 311.51 | 317.00 | 312.80 | 18,436 |
| 27 Oct 2020 | 322.00 | 330.00 | 315.00 | 320.00 | 315.76 | 12,942 |
| 26 Oct 2020 | 310.00 | 310.00 | 286.00 | 311.00 | 306.88 | 24,814 |
| 23 Oct 2020 | 286.00 | 298.00 | 286.00 | 292.00 | 288.13 | 25,545 |
| 22 Oct 2020 | 292.88 | 298.00 | 286.00 | 292.00 | 288.13 | 10,282 |
| 21 Oct 2020 | 292.90 | 293.00 | 286.00 | 292.00 | 288.13 | 5,425 |
| 20 Oct 2020 | 286.00 | 293.00 | 286.00 | 295.00 | 291.09 | 1,692 |
| 19 Oct 2020 | 304.00 | 304.00 | 288.00 | 293.00 | 289.12 | 4,739 |
| 16 Oct 2020 | 288.00 | 288.00 | 288.00 | 295.00 | 291.09 | 1,256 |
| 15 Oct 2020 | 298.90 | 298.90 | 293.00 | 292.00 | 288.13 | 6,580 |
| 14 Oct 2020 | 280.00 | 302.20 | 280.00 | 295.00 | 291.09 | 4,030 |
| 13 Oct 2020 | 282.00 | 302.00 | 282.00 | 292.00 | 288.13 | 1,902 |
| 12 Oct 2020 | 293.00 | 299.00 | 287.00 | 292.00 | 288.13 | 10,940 |
| 09 Oct 2020 | 298.90 | 299.00 | 286.00 | 292.00 | 288.13 | 241,926 |
| 08 Oct 2020 | 282.00 | 300.00 | 282.00 | 292.00 | 288.13 | 12,077 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
