1. Share Prices

  2. Filtronic PLC (FTC)

148.00p+5.00 (+3.50%)04 Aug 2025, 17:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Filtronic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025142.00p150.00p141.00p148.00p1,101,362
Aug 1, 2025148.50p150.00p140.00p143.00p1,145,479
Jul 31, 2025148.50p151.00p147.00p149.00p367,058
Jul 30, 2025151.50p153.00p145.00p149.00p1,118,493
Jul 29, 2025150.00p156.78p146.00p155.00p1,712,579
Jul 28, 2025155.00p160.00p149.00p151.50p1,370,003
Jul 25, 2025155.00p157.00p153.00p155.00p528,460
Jul 24, 2025156.00p158.50p152.00p156.00p637,998
Jul 23, 2025151.00p158.50p150.00p158.50p2,094,668
Jul 22, 2025155.00p156.00p145.00p151.00p1,770,786
Jul 21, 2025158.11p165.00p153.16p155.00p876,284
Jul 18, 2025165.00p167.00p161.00p163.00p527,285
Jul 17, 2025168.00p170.00p163.00p166.00p290,017
Jul 16, 2025165.00p168.80p163.00p166.00p944,559
Jul 15, 2025168.00p172.00p163.55p165.00p695,275
Jul 14, 2025168.50p173.00p164.00p169.00p1,538,596
Jul 11, 2025166.50p169.00p163.00p164.50p1,003,826
Jul 10, 2025166.50p169.00p165.00p168.00p1,552,564
Jul 9, 2025157.00p168.00p156.00p167.00p4,891,447
Jul 8, 2025153.00p158.00p152.00p158.00p2,417,440
Jul 7, 2025153.00p155.00p150.00p153.00p874,150
Jul 4, 2025154.00p155.00p151.00p152.00p318,857
Jul 3, 2025151.00p155.00p150.00p154.50p682,526
Jul 2, 2025152.00p154.00p149.00p151.00p988,420
Jul 1, 2025158.50p160.00p149.02p150.00p832,584
Jun 30, 2025159.00p164.00p157.00p159.00p773,774
Jun 27, 2025152.50p160.00p152.00p159.00p766,749
Jun 26, 2025151.00p153.00p150.41p153.00p3,513,118
Jun 25, 2025159.00p160.00p149.00p151.00p962,859
Jun 24, 2025155.00p156.00p150.00p155.00p839,458
Jun 23, 2025158.50p159.00p152.00p153.00p685,204
Jun 20, 2025158.00p165.00p154.00p159.00p1,193,388
Jun 19, 2025163.50p165.00p156.00p156.00p1,344,833
Jun 18, 2025170.00p172.00p159.00p164.00p2,351,709
Jun 17, 2025167.50p175.00p166.30p170.00p2,170,388
Jun 16, 2025154.00p170.00p152.00p166.00p3,222,557
Jun 13, 2025147.50p159.00p143.00p156.00p1,789,677
Jun 12, 2025139.00p149.00p138.00p147.50p4,146,985
Jun 11, 2025136.00p141.00p133.00p139.00p830,855
Jun 10, 2025144.50p147.00p135.00p135.50p3,378,548
Jun 9, 2025136.00p137.16p120.00p130.00p2,903,282
Jun 6, 2025144.00p144.00p123.00p135.50p5,948,135
Jun 5, 2025138.00p147.00p137.00p146.00p2,688,830
Jun 4, 2025136.00p139.00p133.50p139.00p2,035,954
Jun 3, 2025131.00p136.95p130.00p136.00p2,282,572
Jun 2, 2025125.25p132.00p124.52p132.00p2,654,988
May 30, 2025125.00p126.00p124.00p125.25p1,211,602
May 29, 2025125.50p128.00p123.00p125.00p1,365,344
May 28, 2025121.00p126.00p120.00p125.00p1,187,665
May 27, 2025119.50p125.00p118.00p121.50p795,436
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.