1. Share Prices

  2. Filtronic PLC (FTC)

138.00p+1.00 (+0.73%)05 Dec 2025, 16:35
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
Dec 5, 2025137.50p139.00p135.00p138.00p334,647
Dec 4, 2025136.00p139.00p135.00p138.00p816,812
Dec 3, 2025132.50p138.77p132.00p136.00p1,121,712
Dec 2, 2025131.50p133.00p130.00p133.00p175,796
Dec 1, 2025129.50p133.00p128.02p132.00p1,272,498
Nov 28, 2025131.00p132.00p128.00p131.00p809,595
Nov 27, 2025129.00p132.00p128.00p131.00p872,391
Nov 26, 2025127.00p130.00p125.00p130.00p300,116
Nov 25, 2025127.00p129.00p125.00p127.00p252,802
Nov 24, 2025127.00p129.00p125.00p125.50p412,105
Nov 21, 2025130.00p130.00p125.00p126.00p1,214,719
Nov 20, 2025130.00p131.00p127.00p127.00p1,478,266
Nov 19, 2025128.50p131.00p127.00p130.00p660,628
Nov 18, 2025129.50p131.00p126.00p127.00p468,397
Nov 17, 2025128.00p133.00p127.44p131.00p898,752
Nov 14, 2025130.00p131.00p125.00p127.50p2,025,170
Nov 13, 2025130.50p134.00p130.00p130.00p306,399
Nov 12, 2025130.50p131.81p128.00p131.00p570,743
Nov 11, 2025130.50p133.00p129.00p130.50p322,171
Nov 10, 2025130.00p133.00p128.00p129.14p427,609
Nov 7, 2025134.00p130.00p130.00p130.00p439,937
Nov 6, 2025137.00p138.00p131.31p135.00p1,364,011
Nov 5, 2025129.00p135.00p128.00p135.00p1,321,167
Nov 4, 2025133.00p133.95p128.00p129.00p1,054,937
Nov 3, 2025135.50p139.00p131.00p132.00p1,143,604
Oct 31, 2025132.50p137.00p129.00p136.00p1,399,353
Oct 30, 2025139.50p141.00p130.15p132.00p2,994,462
Oct 29, 2025140.50p146.00p141.00p143.00p886,778
Oct 28, 2025138.50p142.00p136.00p142.00p1,202,919
Oct 27, 2025139.50p141.00p137.00p140.00p717,455
Oct 24, 2025140.00p141.00p138.10p139.00p358,493
Oct 23, 2025135.50p141.00p135.00p140.50p472,532
Oct 22, 2025142.00p143.00p135.00p140.00p636,096
Oct 21, 2025138.75p147.00p137.00p142.00p1,866,232
Oct 20, 2025130.50p141.00p129.00p140.00p1,662,031
Oct 17, 2025133.00p135.00p127.60p130.00p884,446
Oct 16, 2025131.50p137.00p130.00p133.00p1,642,811
Oct 15, 2025129.00p131.00p127.00p128.50p541,108
Oct 14, 2025127.50p130.00p127.00p128.00p990,672
Oct 13, 2025129.50p130.00p127.00p128.00p776,973
Oct 10, 2025129.00p132.40p127.00p128.00p758,919
Oct 9, 2025128.00p130.00p126.00p128.00p423,858
Oct 8, 2025131.50p133.00p125.50p128.00p2,255,418
Oct 7, 2025131.01p132.00p129.00p131.00p799,911
Oct 6, 2025134.00p135.00p128.00p133.00p738,816
Oct 3, 2025132.00p136.90p117.90p134.00p2,718,713
Oct 2, 2025129.50p133.00p127.00p132.00p984,702
Oct 1, 2025119.00p130.00p117.00p129.00p8,547,953
Sep 30, 2025118.50p120.00p114.00p119.00p1,565,673
Sep 29, 2025127.00p128.00p118.00p118.50p1,238,719
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.