Flowtech Fluidpower plc - FLO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.15	56.9	56.9	58	52.15	221,226
February 19, 2026	54	53.2	53.2	54	51	9,954
February 18, 2026	51	53	53	55	51	212,384
February 17, 2026	55	53.7	53.7	55	51.8	340,648
February 16, 2026	53	53	53	53	51.55	102,431
February 13, 2026	52.4	53.2	53.2	53.7	52	171,577
February 12, 2026	54.7	54	54	57.4	52.6	256,570
February 11, 2026	54.2	55.2	55.2	55.2	53.4	115,201
February 10, 2026	56	54.5	54.5	56	53.41	231,431
February 09, 2026	56	55	55	56.24	53.2	1.72M
February 06, 2026	55.03	54.5	54.5	55.9	53.62	64,047
February 05, 2026	55.8	55.1	55.1	55.9	54.2	7,162
February 04, 2026	55.38	55	55	55.8	54	30,731
February 03, 2026	57.2	55	55	57.2	55	27,213
February 02, 2026	55.26	55.4	55.4	55.64	55.26	3,708
January 30, 2026	55.03	55.5	55.5	56.8	54.2	171,504
January 29, 2026	54.05	55	55	56.6	54.05	15,887
January 28, 2026	56	54.5	54.5	56	53.2	65,124
January 27, 2026	56	53.5	53.5	56	52.2	42,372
January 26, 2026	55.6	54.6	54.6	55.6	52.64	257,366
January 23, 2026	53.2	53.1	53.1	54.8	52.2	177,003
January 22, 2026	53.8	54.8	54.8	56.09	53.37	21,619
January 21, 2026	52.2	54.2	54.2	55.8	52.2	84,639
January 20, 2026	57	53	53	57.4	52.62	256,164
January 19, 2026	60.3	59.9	59.9	62	58.2	64,971
January 16, 2026	61	60.27	60.27	61.47	59.05	34,686
January 15, 2026	58.34	61	61	61	58.34	25,116
January 14, 2026	61	59.6	59.6	61	58.65	80,946
January 13, 2026	57.61	59.6	59.6	59.6	57.61	97,036
January 12, 2026	59.5	58.6	58.6	59.5	57.2	11,467
January 09, 2026	59.55	58.6	58.6	59.58	57.23	42,188
January 08, 2026	60	59	59	60	57.43	26,919
January 07, 2026	58	58.6	58.6	60	57.2	13,693
January 06, 2026	59.02	61	61	61	58.6	99,742
January 05, 2026	60	60	60	60	56.77	51,961
January 02, 2026	57.1	58.1	58.1	60	56.39	27,251
December 31, 2025	56.8	57.6	57.6	58.96	55.2	52,673
December 30, 2025	56	57	57	57	55.1	76,987
December 29, 2025	55.8	57	57	57	55.1	25,851
December 24, 2025	54.55	56	56	56	54.55	2,670
December 23, 2025	52.95	56	56	57.8	52.95	158,799
December 22, 2025	48.21	54	54	54	48	438,160
December 19, 2025	48.56	50	50	50	48.21	48,127
December 18, 2025	48.56	50	50	50	47.31	73,198
December 17, 2025	48.3	49.4	49.4	49.4	48	211,132
December 16, 2025	48.67	49.65	49.65	49.92	48.2	93,141
December 15, 2025	49.5	49	49	49.5	48.7	8,929
December 12, 2025	49.38	49.75	49.75	51	48.67	28,405
December 11, 2025	51	49.65	49.65	51	48.67	28,989
December 10, 2025	49.5	49.8	49.8	51	48.67	43,751
December 09, 2025	51	49.75	49.75	51	48.67	25,277
December 08, 2025	49.15	48.4	48.4	49.7	48.4	23,162
December 05, 2025	50.96	50.55	50.55	52	49.13	18,120
December 04, 2025	48	50.55	50.55	51.8	48	66,864
December 03, 2025	49.6	48	48	49.83	48	131,629
December 02, 2025	48.1	48.8	48.8	49.6	47.6	165,078
December 01, 2025	48	48	48	49.4	48	141,898
November 28, 2025	49	49	49	49.5	47.52	68,643
November 27, 2025	49	48	48	49.5	47.23	86,143
November 26, 2025	49.7	49.6	49.6	49.7	47.21	81,477

Flowtech Fluidpower plc (FLO.L) LSE