Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flowtech Fluid. (FLO) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 54.00 54.00 54.00 55.50 17,114
25th Aug 2025 (Mon) 55.50 55.50 55.50 55.50 0
22nd Aug 2025 (Fri) 55.50 55.50 55.50 55.50 26,701
21st Aug 2025 (Thu) 54.00 54.00 54.00 55.50 8,760
20th Aug 2025 (Wed) 56.50 56.50 55.50 55.50 40,076
19th Aug 2025 (Tue) 55.00 55.00 55.00 56.50 44,196
18th Aug 2025 (Mon) 59.00 59.00 57.50 57.50 36,800
15th Aug 2025 (Fri) 59.00 59.00 59.00 59.00 28,086
14th Aug 2025 (Thu) 56.40 59.00 56.20 59.00 133,962
13th Aug 2025 (Wed) 55.00 59.00 55.00 59.00 7,943
12th Aug 2025 (Tue) 56.80 58.00 56.80 57.00 280,482
11th Aug 2025 (Mon) 56.00 57.80 55.00 56.00 84,882
8th Aug 2025 (Fri) 58.00 58.80 58.00 57.90 35,486
7th Aug 2025 (Thu) 58.00 60.80 57.00 60.00 302,797
6th Aug 2025 (Wed) 59.80 59.80 58.00 58.00 6,926
5th Aug 2025 (Tue) 59.00 59.00 57.00 58.00 175,521
4th Aug 2025 (Mon) 62.00 62.00 59.60 60.70 114,106
1st Aug 2025 (Fri) 61.60 61.60 61.60 61.60 36,313
31st Jul 2025 (Thu) 59.60 62.00 59.60 62.00 140,484
30th Jul 2025 (Wed) 59.00 61.00 59.00 59.60 311,946
29th Jul 2025 (Tue) 58.00 61.60 58.00 58.90 342,746
28th Jul 2025 (Mon) 60.20 60.20 56.20 56.20 178,420
25th Jul 2025 (Fri) 61.00 61.00 61.00 61.00 3,872
24th Jul 2025 (Thu) 63.00 63.00 63.00 63.00 32,699
23rd Jul 2025 (Wed) 60.00 60.50 60.00 60.50 122,150
22nd Jul 2025 (Tue) 61.20 61.20 59.00 60.00 229,569
21st Jul 2025 (Mon) 60.60 62.00 60.60 62.00 36,694
18th Jul 2025 (Fri) 62.00 62.00 59.00 60.60 173,499
17th Jul 2025 (Thu) 64.00 64.20 62.20 62.90 212,489
16th Jul 2025 (Wed) 63.20 63.20 63.20 63.90 74,829
15th Jul 2025 (Tue) 64.40 64.50 64.40 64.50 19,664
14th Jul 2025 (Mon) 64.00 65.00 63.80 64.40 48,233
11th Jul 2025 (Fri) 64.20 64.20 64.00 64.00 19,093
10th Jul 2025 (Thu) 64.20 64.20 64.00 64.00 55,510
9th Jul 2025 (Wed) 66.00 66.00 65.50 65.50 40,374
8th Jul 2025 (Tue) 65.00 65.00 65.00 66.00 13,819
7th Jul 2025 (Mon) 65.50 65.70 65.50 65.70 10,209
4th Jul 2025 (Fri) 65.00 65.50 65.00 65.50 271,498
3rd Jul 2025 (Thu) 66.00 66.00 65.00 65.00 261,278
2nd Jul 2025 (Wed) 66.00 66.00 64.00 64.00 65,949
1st Jul 2025 (Tue) 64.90 65.50 64.90 65.50 72,490
30th Jun 2025 (Mon) 64.80 65.40 64.00 64.90 134,440
27th Jun 2025 (Fri) 62.40 62.90 62.40 62.90 60,810
FTSE 100 Latest
Value9,255.50
Change-10.30