1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

57.38p-0.63 (-1.08%)07 Aug 2025, 14:47
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
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
Jul 10, 202564.20p67.00p64.00p64.00p55,510
Jul 9, 202565.75p67.00p65.33p65.50p40,374
Jul 8, 202565.00p67.00p65.00p66.00p13,819
Jul 7, 202564.00p67.00p64.00p65.70p10,209
Jul 4, 202564.50p66.20p64.50p65.50p271,498
Jul 3, 202566.00p67.00p62.60p65.00p261,279
Jul 2, 202566.00p66.60p64.00p64.00p65,949
Jul 1, 202566.50p66.80p64.25p65.50p72,490
Jun 30, 202564.80p66.52p62.00p64.90p134,440
Jun 27, 202563.54p64.80p61.56p62.90p60,810
Jun 26, 202564.80p65.00p61.38p62.40p90,628
Jun 25, 202562.50p65.00p61.19p62.40p21,499
Jun 24, 202563.00p65.40p61.00p62.00p214,220
Jun 23, 202563.00p65.40p63.00p63.70p33,513
Jun 20, 202563.20p65.20p63.11p63.70p49,316
Jun 19, 202564.00p65.80p63.30p63.70p51,623
Jun 18, 202564.80p67.00p62.80p64.60p180,054
Jun 17, 202562.00p64.84p61.72p62.20p78,295
Jun 16, 202561.50p61.60p61.40p61.50p46,836
Jun 13, 202561.80p62.00p60.83p61.50p50,838
Jun 12, 202560.00p61.60p58.60p60.80p210,805
Jun 11, 202560.00p60.00p58.50p58.50p58,568
Jun 10, 202558.40p59.64p57.20p58.40p340,756
Jun 9, 202558.20p61.00p58.00p58.60p176,992
Jun 6, 202558.80p58.80p57.20p57.90p25,258
Jun 5, 202558.00p60.80p57.00p59.00p155,432
Jun 4, 202559.20p60.80p57.20p58.90p166,335
Jun 3, 202560.80p60.80p59.20p60.00p67,561
Jun 2, 202559.70p61.00p59.40p59.60p52,538
May 30, 202559.90p60.80p59.09p59.40p71,375
May 29, 202559.00p60.80p58.14p58.90p61,749
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC219.407.44
Ocado Group PLC377.857.83
Intercontinental Hotels Group PLC9,334.007.53
Serco Group PLC220.945.51
Raspberry Pi Holdings PLC426.405.81
Rs Group PLC565.502.91

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC199.36-11.59
Hikma Pharmaceuticals PLC1,752.00-7.01
Babcock International Group PLC951.00-5.47
Bae Systems PLC1,758.00-5.38
Metro Bank Holdings PLC108.20-3.74
Bt Group PLC205.20-3.25