1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

50.55p+0.00 (+0.00%)05 Dec 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
Dec 5, 202550.96p52.00p49.13p50.55p16,730
Dec 4, 202548.00p51.80p48.00p50.55p65,810
Dec 3, 202549.60p49.83p48.00p48.00p126,694
Dec 2, 202548.10p49.60p47.60p48.80p165,078
Dec 1, 202548.00p49.40p48.00p48.00p127,955
Nov 28, 202549.00p49.50p47.52p49.00p63,764
Nov 27, 202549.00p49.50p47.23p48.00p85,887
Nov 26, 202547.70p49.70p47.21p49.60p80,911
Nov 25, 202548.00p49.52p47.10p48.00p33,639
Nov 24, 202548.40p51.80p46.90p47.00p441,532
Nov 21, 202548.80p51.80p48.57p49.00p139,274
Nov 20, 202550.00p50.71p48.00p49.40p212,405
Nov 19, 202551.00p52.00p48.00p48.00p405,336
Nov 18, 202550.00p52.40p47.80p47.80p404,412
Nov 17, 202551.00p54.55p50.20p51.00p114,626
Nov 14, 202552.40p54.67p51.00p51.00p14,231
Nov 13, 202556.00p56.80p52.00p53.00p270,965
Nov 12, 202556.00p59.80p56.00p57.40p35,265
Nov 11, 202560.00p60.00p55.00p57.40p101,992
Nov 10, 202558.40p58.82p56.00p58.40p55,362
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.