1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

68.80p-0.10 (-0.15%)19 Sep 2025, 16:30
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
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
Aug 29, 202556.00p56.00p55.00p55.50p68,726
Aug 28, 202554.00p58.00p54.00p57.00p188,324
Aug 27, 202557.80p57.80p54.38p55.50p33,075
Aug 26, 202554.00p56.30p54.00p55.50p17,114
Aug 22, 202557.80p57.80p54.57p55.50p26,701
Aug 21, 202554.00p56.43p54.00p55.50p8,760
Aug 20, 202556.77p57.00p54.25p55.50p40,076
Aug 19, 202555.00p56.77p54.56p56.50p44,196
Aug 18, 202558.80p58.80p56.33p57.50p36,800
Aug 15, 202559.00p59.00p56.33p59.00p28,086
Aug 14, 202556.40p59.00p56.20p59.00p133,962
Aug 13, 202555.00p59.00p55.00p59.00p7,943
Aug 12, 202556.80p58.49p54.39p57.00p280,482
Aug 11, 202556.00p58.62p54.98p56.00p84,883
Aug 8, 202558.00p60.80p57.31p57.90p35,488
Aug 7, 202558.00p61.00p57.00p60.00p302,797
Aug 6, 202559.80p59.80p56.57p58.00p6,928
Aug 5, 202559.00p62.80p56.50p58.00p175,521
Aug 4, 202562.00p62.00p59.60p60.70p114,108
Aug 1, 202561.60p62.00p60.00p61.60p36,313
Jul 31, 202559.60p62.00p59.00p62.00p140,485
Jul 30, 202559.00p61.00p59.00p59.60p311,947
Jul 29, 202558.00p63.80p58.00p58.90p342,746
Jul 28, 202560.20p62.80p56.20p56.20p178,422
Jul 25, 202561.00p62.80p60.71p61.00p3,872
Jul 24, 202563.00p63.00p60.30p63.00p32,699
Jul 23, 202560.20p61.80p58.74p60.50p122,151
Jul 22, 202561.20p64.00p57.92p60.00p229,569
Jul 21, 202562.67p63.80p60.20p62.00p36,694
Jul 18, 202562.00p64.00p59.00p60.60p173,499
Jul 17, 202564.00p66.00p62.20p62.90p212,489
Jul 16, 202563.20p65.80p63.20p63.90p74,831
Jul 15, 202566.00p66.00p63.20p64.50p19,666
Jul 14, 202564.00p66.80p63.80p64.40p48,233
Jul 11, 202564.20p67.00p64.00p64.00p19,094
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.