FW Thorpe Plc (TFW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:28PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 399.05 | 399.05 | 390.50 | 390.50 | 390.50 | 47,719 |
| 18 Apr 2024 | 389.00 | 400.00 | 388.00 | 394.50 | 394.50 | 21,452 |
| 17 Apr 2024 | 402.85 | 402.85 | 392.00 | 390.50 | 390.50 | 12,491 |
| 16 Apr 2024 | 395.00 | 400.00 | 378.08 | 397.50 | 397.50 | 34,838 |
| 15 Apr 2024 | 370.00 | 398.00 | 370.00 | 390.50 | 390.50 | 18,166 |
| 12 Apr 2024 | 386.12 | 390.00 | 373.06 | 380.00 | 380.00 | 28,094 |
| 11 Apr 2024 | 375.00 | 389.00 | 375.00 | 382.00 | 382.00 | 11,677 |
| 10 Apr 2024 | 390.00 | 390.00 | 369.72 | 382.00 | 382.00 | 26,654 |
| 09 Apr 2024 | 384.00 | 390.00 | 370.00 | 384.00 | 384.00 | 55,412 |
| 08 Apr 2024 | 373.83 | 387.50 | 373.83 | 380.00 | 380.00 | 20,664 |
| 05 Apr 2024 | 386.00 | 386.00 | 377.20 | 386.00 | 386.00 | 36,336 |
| 04 Apr 2024 | 386.00 | 386.00 | 377.22 | 386.00 | 386.00 | 20,814 |
| 03 Apr 2024 | 384.00 | 389.00 | 376.55 | 384.00 | 384.00 | 52,813 |
| 02 Apr 2024 | 360.00 | 386.15 | 360.00 | 379.50 | 379.50 | 52,395 |
| 28 Mar 2024 | 377.00 | 387.00 | 367.00 | 377.00 | 377.00 | 23,974 |
| 27 Mar 2024 | 390.00 | 390.00 | 365.10 | 390.00 | 390.00 | 19,807 |
| 26 Mar 2024 | 382.00 | 388.00 | 362.00 | 375.00 | 375.00 | 41,266 |
| 25 Mar 2024 | 362.00 | 388.00 | 360.00 | 375.00 | 375.00 | 42,568 |
| 22 Mar 2024 | 370.00 | 390.00 | 367.00 | 370.00 | 370.00 | 60,982 |
| 21 Mar 2024 | 362.00 | 390.00 | 362.00 | 376.00 | 376.00 | 14,642 |
| 21 Mar 2024 | 1.7 Dividend | |||||
| 20 Mar 2024 | 380.00 | 390.00 | 368.01 | 380.00 | 378.30 | 27,775 |
| 19 Mar 2024 | 374.10 | 388.60 | 362.00 | 376.00 | 374.32 | 11,564 |
| 18 Mar 2024 | 378.00 | 384.45 | 371.00 | 376.00 | 374.32 | 21,496 |
| 15 Mar 2024 | 388.00 | 388.00 | 368.95 | 379.00 | 377.30 | 17,653 |
| 14 Mar 2024 | 370.00 | 388.00 | 362.00 | 376.00 | 374.32 | 26,039 |
| 13 Mar 2024 | 376.00 | 388.88 | 372.89 | 376.00 | 374.32 | 24,070 |
| 12 Mar 2024 | 376.00 | 388.00 | 368.50 | 376.00 | 374.32 | 25,243 |
| 11 Mar 2024 | 380.00 | 390.00 | 367.82 | 376.00 | 374.32 | 16,322 |
| 08 Mar 2024 | 380.00 | 380.00 | 367.00 | 370.00 | 368.34 | 15,730 |
| 07 Mar 2024 | 376.49 | 376.49 | 366.55 | 370.00 | 368.34 | 2,835 |
| 06 Mar 2024 | 376.00 | 380.00 | 364.24 | 380.00 | 378.30 | 23,803 |
| 05 Mar 2024 | 356.00 | 378.49 | 352.00 | 370.00 | 368.34 | 62,260 |
| 04 Mar 2024 | 370.00 | 379.00 | 352.00 | 364.00 | 362.37 | 19,516 |
| 01 Mar 2024 | 368.00 | 370.00 | 350.00 | 361.00 | 359.39 | 28,548 |
| 29 Feb 2024 | 370.00 | 370.00 | 350.00 | 359.00 | 357.39 | 12,849 |
| 28 Feb 2024 | 365.00 | 365.00 | 355.80 | 360.00 | 358.39 | 3,831 |
| 27 Feb 2024 | 361.00 | 370.00 | 353.14 | 360.00 | 358.39 | 20,575 |
| 26 Feb 2024 | 364.00 | 368.00 | 351.00 | 360.00 | 358.39 | 36,670 |
| 23 Feb 2024 | 360.00 | 369.00 | 354.39 | 356.00 | 354.41 | 16,320 |
| 22 Feb 2024 | 360.00 | 372.00 | 358.00 | 358.00 | 356.40 | 14,779 |
| 21 Feb 2024 | 360.00 | 378.00 | 360.00 | 369.00 | 367.35 | 6,489 |
| 20 Feb 2024 | 364.00 | 374.00 | 362.56 | 364.00 | 362.37 | 3,765 |
| 19 Feb 2024 | 380.00 | 380.00 | 362.55 | 369.00 | 367.35 | 15,495 |
| 16 Feb 2024 | 364.00 | 371.34 | 358.30 | 369.00 | 367.35 | 34,672 |
| 15 Feb 2024 | 360.00 | 388.00 | 352.00 | 352.00 | 350.43 | 52,787 |
| 14 Feb 2024 | 388.00 | 388.00 | 365.00 | 380.00 | 378.30 | 10,062 |
| 13 Feb 2024 | 388.00 | 388.00 | 363.56 | 375.00 | 373.32 | 9,420 |
| 12 Feb 2024 | 388.00 | 388.00 | 366.07 | 375.00 | 373.32 | 19,911 |
| 09 Feb 2024 | 384.00 | 388.00 | 363.50 | 375.00 | 373.32 | 11,776 |
| 08 Feb 2024 | 369.84 | 388.00 | 366.55 | 375.00 | 373.32 | 12,215 |
| 07 Feb 2024 | 376.00 | 390.00 | 368.00 | 376.00 | 374.32 | 23,942 |
| 06 Feb 2024 | 378.00 | 390.00 | 372.23 | 378.00 | 376.31 | 18,711 |
| 05 Feb 2024 | 388.00 | 389.00 | 371.80 | 376.00 | 374.32 | 21,406 |
| 02 Feb 2024 | 390.00 | 390.00 | 362.00 | 390.00 | 388.26 | 15,994 |
| 01 Feb 2024 | 371.55 | 380.00 | 371.55 | 376.00 | 374.32 | 14,966 |
| 31 Jan 2024 | 370.00 | 379.00 | 362.00 | 376.00 | 374.32 | 18,032 |
| 30 Jan 2024 | 379.00 | 380.00 | 364.85 | 376.00 | 374.32 | 19,774 |
| 29 Jan 2024 | 376.00 | 380.00 | 363.89 | 376.00 | 374.32 | 16,774 |
| 26 Jan 2024 | 363.50 | 375.62 | 355.55 | 366.00 | 364.36 | 30,507 |
| 25 Jan 2024 | 362.00 | 368.00 | 353.20 | 368.00 | 366.35 | 25,356 |
| 24 Jan 2024 | 372.00 | 376.00 | 363.14 | 372.00 | 370.34 | 30,214 |
| 23 Jan 2024 | 370.00 | 380.00 | 367.50 | 370.00 | 368.34 | 11,396 |
| 22 Jan 2024 | 372.00 | 384.00 | 364.94 | 366.00 | 364.36 | 133,402 |
| 19 Jan 2024 | 388.00 | 390.00 | 370.00 | 380.00 | 378.30 | 37,270 |
| 18 Jan 2024 | 388.00 | 388.00 | 376.55 | 380.00 | 378.30 | 9,125 |
| 17 Jan 2024 | 383.67 | 387.59 | 370.40 | 380.00 | 378.30 | 18,874 |
| 16 Jan 2024 | 390.00 | 400.00 | 381.55 | 388.00 | 386.26 | 18,975 |
| 15 Jan 2024 | 380.00 | 397.20 | 371.65 | 380.00 | 378.30 | 30,957 |
| 12 Jan 2024 | 383.11 | 397.20 | 365.00 | 386.00 | 384.27 | 45,989 |
| 11 Jan 2024 | 390.00 | 400.00 | 382.00 | 390.00 | 388.26 | 38,117 |
| 10 Jan 2024 | 392.60 | 392.60 | 377.19 | 386.00 | 384.27 | 11,438 |
| 09 Jan 2024 | 390.00 | 397.00 | 383.71 | 390.00 | 388.26 | 32,344 |
| 08 Jan 2024 | 390.00 | 390.00 | 375.22 | 381.00 | 379.30 | 12,817 |
| 05 Jan 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 378.30 | 10,111 |
| 04 Jan 2024 | 380.00 | 390.00 | 370.96 | 376.00 | 374.32 | 7,949 |
| 03 Jan 2024 | 372.00 | 390.00 | 372.00 | 378.00 | 376.31 | 10,303 |
| 02 Jan 2024 | 382.00 | 400.00 | 370.00 | 370.00 | 368.34 | 15,992 |
| 29 Dec 2023 | 385.00 | 385.02 | 385.00 | 390.00 | 388.26 | 2,192 |
| 28 Dec 2023 | 400.00 | 400.00 | 385.00 | 390.00 | 388.26 | 1,918 |
| 27 Dec 2023 | 394.80 | 400.00 | 385.00 | 390.00 | 388.26 | 8,092 |
| 22 Dec 2023 | 390.00 | 400.00 | 376.00 | 380.00 | 378.30 | 9,541 |
| 21 Dec 2023 | 380.00 | 390.00 | 373.00 | 390.00 | 388.26 | 11,041 |
| 20 Dec 2023 | 380.00 | 390.00 | 370.00 | 390.00 | 388.26 | 103,571 |
| 19 Dec 2023 | 370.00 | 372.00 | 361.76 | 372.00 | 370.34 | 23,222 |
| 18 Dec 2023 | 360.00 | 380.00 | 345.00 | 361.00 | 359.39 | 17,865 |
| 15 Dec 2023 | 360.00 | 360.00 | 343.00 | 360.00 | 358.39 | 20,456 |
| 14 Dec 2023 | 350.00 | 359.80 | 339.00 | 350.00 | 348.43 | 17,101 |
| 13 Dec 2023 | 336.00 | 349.44 | 336.00 | 343.00 | 341.47 | 7,816 |
| 12 Dec 2023 | 338.00 | 344.00 | 324.16 | 333.00 | 331.51 | 23,769 |
| 11 Dec 2023 | 338.00 | 338.00 | 323.11 | 336.00 | 334.50 | 35,032 |
| 08 Dec 2023 | 330.00 | 331.70 | 322.70 | 330.00 | 328.52 | 26,003 |
| 07 Dec 2023 | 340.00 | 340.00 | 322.00 | 329.00 | 327.53 | 19,131 |
| 06 Dec 2023 | 338.00 | 338.00 | 321.11 | 329.00 | 327.53 | 26,206 |
| 05 Dec 2023 | 338.00 | 338.00 | 320.00 | 334.00 | 332.51 | 25,699 |
| 04 Dec 2023 | 336.00 | 340.00 | 320.00 | 329.00 | 327.53 | 30,154 |
| 01 Dec 2023 | 334.00 | 339.00 | 330.00 | 329.00 | 327.53 | 13,759 |
| 30 Nov 2023 | 332.00 | 350.00 | 332.00 | 341.00 | 339.47 | 6,769 |
| 29 Nov 2023 | 348.00 | 350.00 | 326.00 | 341.00 | 339.47 | 97,947 |
| 28 Nov 2023 | 340.00 | 360.00 | 340.00 | 341.00 | 339.47 | 34,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.