1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

57.20p+1.20 (+2.14%)07 Nov 2025, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Flowtech Fluidpower PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202557.00p58.80p55.40p57.20p95,469
Nov 6, 202557.80p59.00p56.00p56.00p53,810
Nov 5, 202557.20p57.20p52.25p56.00p382,806
Nov 4, 202557.00p59.80p55.00p55.90p81,397
Nov 3, 202558.00p59.64p57.00p58.00p22,228
Oct 31, 202559.49p59.49p58.20p57.90p7,664
Oct 30, 202559.00p63.12p57.03p57.90p56,031
Oct 29, 202560.20p63.61p60.00p61.00p69,278
Oct 28, 202560.60p63.66p60.00p61.90p83,041
Oct 27, 202563.00p63.80p60.00p63.00p82,755
Oct 24, 202563.80p63.80p61.48p62.10p53,373
Oct 23, 202562.00p63.80p60.20p61.90p18,173
Oct 22, 202561.00p63.95p59.00p60.00p204,741
Oct 21, 202563.00p64.50p62.55p63.00p46,298
Oct 20, 202563.00p64.61p61.19p63.00p87,876
Oct 17, 202565.00p68.24p61.00p62.40p176,160
Oct 16, 202568.00p69.50p66.00p66.00p171,914
Oct 15, 202568.00p69.50p67.60p69.60p180,746
Oct 14, 202568.20p71.80p67.48p68.80p136,802
Oct 13, 202567.20p71.80p67.20p69.30p43,821
Oct 10, 202571.80p71.80p68.20p68.80p21,381
Oct 9, 202571.80p71.80p68.20p69.30p34,864
Oct 8, 202568.40p71.22p68.40p69.30p28,192
Oct 7, 202570.00p73.70p69.00p69.40p55,884
Oct 6, 202574.00p74.00p71.08p71.50p22,468
Oct 3, 202570.20p74.00p70.20p71.40p34,381
Oct 2, 202573.62p74.40p71.12p71.50p1,180
Oct 1, 202574.40p74.40p70.20p71.50p113,348
Sep 30, 202570.20p73.48p70.00p71.50p69,006
Sep 29, 202575.00p75.00p72.34p73.00p12,660
Sep 26, 202575.00p75.22p71.20p73.00p93,500
Sep 25, 202577.00p77.00p73.00p75.50p34,946
Sep 24, 202570.80p76.95p69.54p75.50p311,233
Sep 23, 202567.00p70.80p67.00p70.80p202,954
Sep 22, 202568.80p70.00p67.00p68.50p33,862
Sep 19, 202570.72p70.72p68.03p68.80p37,580
Sep 18, 202569.80p70.00p67.57p68.90p161,640
Sep 17, 202570.20p70.20p67.00p67.80p164,844
Sep 16, 202570.25p70.25p68.00p69.40p378,936
Sep 15, 202569.40p70.30p68.66p69.40p73,469
Sep 12, 202570.00p70.80p66.20p69.40p127,536
Sep 11, 202569.00p70.45p66.00p68.50p95,551
Sep 10, 202570.00p74.15p68.32p69.90p191,655
Sep 9, 202564.00p72.00p62.15p68.80p506,696
Sep 8, 202566.00p66.00p62.00p61.50p161,942
Sep 5, 202563.00p64.00p60.48p64.20p120,530
Sep 4, 202560.00p62.00p59.28p62.00p479,225
Sep 3, 202557.00p59.00p54.81p58.10p206,641
Sep 2, 202554.81p55.90p54.81p55.50p21,002
Sep 1, 202557.62p57.62p54.00p55.50p94,058
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.