1. Share Prices

  2. Filtronic PLC (FTC)

139.06p-1.44 (-1.02%)10 Sep 2025, 08:02
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
Sep 9, 2025139.50p143.00p138.00p140.50p842,875
Sep 8, 2025135.00p142.00p134.00p140.00p1,020,592
Sep 5, 2025138.50p140.00p134.00p134.50p1,153,360
Sep 4, 2025137.00p142.00p136.00p137.00p1,072,316
Sep 3, 2025139.00p140.00p136.00p137.00p855,760
Sep 2, 2025142.00p144.00p137.35p139.00p856,031
Sep 1, 2025147.00p148.00p141.00p142.50p1,307,487
Aug 29, 2025146.00p152.00p144.00p147.00p1,140,939
Aug 28, 2025142.00p148.00p141.00p147.50p1,207,223
Aug 27, 2025140.00p144.00p138.00p143.00p2,788,884
Aug 26, 2025146.00p152.00p139.99p140.00p2,978,807
Aug 22, 2025138.00p140.00p134.00p135.00p394,476
Aug 21, 2025137.50p141.00p135.00p138.00p333,926
Aug 20, 2025138.50p142.00p135.55p137.50p527,882
Aug 19, 2025143.00p148.00p139.00p140.00p584,022
Aug 18, 2025144.50p146.00p141.00p144.00p582,178
Aug 15, 2025142.50p147.00p141.00p146.00p739,388
Aug 14, 2025134.50p144.00p133.00p144.00p1,241,144
Aug 13, 2025130.00p136.00p127.00p135.00p2,080,543
Aug 12, 2025137.50p140.00p129.00p130.00p1,541,897
Aug 11, 2025131.50p138.00p126.00p137.50p1,475,232
Aug 8, 2025136.50p138.00p130.00p130.50p2,820,158
Aug 7, 2025139.00p139.00p132.00p136.00p1,832,287
Aug 6, 2025144.50p146.00p135.00p138.00p2,379,504
Aug 5, 2025147.50p149.00p143.00p145.00p487,685
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Haleon PLC371.103.05
Wickes Group PLC202.003.48
Goodwin PLC11,400.002.70
Bakkavor Group PLC222.502.53
Molten Ventures PLC370.401.70
Asos PLC290.001.93

Fallers

CompanyPrice% Chg
Vistry Group PLC579.40-4.04
Ip Group PLC57.90-3.18
Auction Technology Group PLC320.00-2.88
Metro Bank Holdings PLC122.20-2.86
Bridgepoint Group PLC321.00-2.49
Sdcl Efficiency Income Trust PLC57.00-2.40