Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flowtech Fluidpower

Date Open High Low Close* Volume
10/12/2025 49.10p 51.00p 48.67p 49.80p 43050
09/12/2025 49.10p 51.00p 48.67p 49.75p 19277
08/12/2025 49.10p 49.70p 48.40p 48.40p 21853
05/12/2025 48.00p 52.00p 49.13p 50.55p 16730
04/12/2025 48.00p 51.80p 48.00p 50.55p 65780
03/12/2025 49.60p 49.83p 48.00p 48.00p 126694
02/12/2025 48.10p 49.60p 47.60p 48.80p 104377
01/12/2025 48.00p 49.40p 48.00p 48.00p 127955
28/11/2025 49.00p 49.50p 47.52p 49.00p 63722
27/11/2025 49.00p 49.50p 47.23p 48.00p 85888
26/11/2025 47.70p 49.70p 47.21p 49.60p 80911
25/11/2025 48.00p 49.52p 47.10p 48.00p 33639
24/11/2025 48.40p 51.80p 46.90p 47.00p 441533
21/11/2025 48.80p 51.80p 48.57p 49.00p 139274
20/11/2025 50.00p 50.71p 48.00p 49.40p 212405
19/11/2025 51.00p 52.00p 48.00p 48.00p 405336
18/11/2025 50.00p 52.40p 47.80p 47.80p 254412
17/11/2025 51.00p 54.55p 50.20p 51.00p 114626
14/11/2025 52.40p 54.67p 51.00p 51.00p 14232
13/11/2025 56.00p 56.80p 52.00p 53.00p 270965
12/11/2025 56.00p 59.80p 56.00p 57.40p 35266
11/11/2025 60.00p 60.00p 55.00p 57.40p 101992
10/11/2025 58.40p 58.82p 56.00p 58.40p 55362
07/11/2025 57.00p 58.80p 55.40p 57.20p 95470
06/11/2025 57.80p 59.00p 56.00p 56.00p 53810
05/11/2025 57.20p 57.20p 52.25p 56.00p 272540
04/11/2025 57.00p 59.80p 55.00p 55.90p 56398
03/11/2025 58.00p 59.64p 57.00p 58.00p 22228
31/10/2025 59.00p 59.49p 57.90p 57.90p 7664
30/10/2025 59.00p 63.12p 57.03p 57.90p 56032
29/10/2025 60.20p 63.61p 60.00p 61.00p 69278
28/10/2025 60.60p 63.66p 60.00p 61.90p 83041
27/10/2025 63.00p 63.80p 60.00p 63.00p 82244
24/10/2025 62.00p 63.80p 61.48p 62.10p 53373
23/10/2025 62.00p 63.80p 60.20p 61.90p 18173
22/10/2025 61.00p 63.95p 59.00p 60.00p 204741
21/10/2025 63.00p 64.50p 62.55p 63.00p 46298
20/10/2025 63.00p 64.61p 61.19p 63.00p 87877
17/10/2025 65.00p 68.24p 61.00p 62.40p 176161
16/10/2025 68.00p 69.50p 66.00p 66.00p 171914
15/10/2025 68.00p 69.60p 67.60p 69.60p 180746
14/10/2025 68.20p 71.80p 67.48p 68.80p 136802
13/10/2025 67.20p 71.80p 67.20p 69.30p 43822
10/10/2025 71.80p 71.80p 68.20p 68.80p 21381
09/10/2025 71.80p 71.80p 68.20p 69.30p 34865
08/10/2025 68.40p 71.22p 68.40p 69.30p 28192
07/10/2025 70.00p 73.70p 69.00p 69.40p 55884
06/10/2025 70.20p 74.00p 71.08p 71.50p 22468
03/10/2025 70.20p 74.00p 70.20p 71.40p 13705
02/10/2025 70.20p 74.40p 71.12p 71.50p 1180
01/10/2025 70.20p 74.40p 70.20p 71.50p 113348
30/09/2025 70.20p 73.48p 70.00p 71.50p 69006
29/09/2025 75.00p 75.00p 72.34p 73.00p 12660
26/09/2025 75.00p 75.22p 71.20p 73.00p 93501
25/09/2025 77.00p 77.00p 73.00p 75.50p 34946
24/09/2025 70.80p 76.95p 69.54p 75.50p 196234
23/09/2025 67.00p 70.80p 67.00p 70.80p 202954
22/09/2025 68.80p 70.00p 67.00p 68.50p 33862
19/09/2025 69.80p 70.72p 68.03p 68.80p 37580
18/09/2025 69.80p 70.00p 67.57p 68.90p 139543
17/09/2025 70.20p 70.20p 67.00p 67.80p 164844
16/09/2025 69.40p 69.40p 69.40p 69.40p 75699
15/09/2025 69.40p 70.30p 68.66p 69.40p 73469
12/09/2025 70.00p 70.80p 66.20p 69.40p 74679
11/09/2025 70.00p 70.00p 69.90p 68.50p 95552
10/09/2025 70.00p 74.15p 68.32p 69.90p 191655
09/09/2025 64.00p 72.00p 62.15p 68.80p 506696
08/09/2025 66.00p 66.00p 62.00p 61.50p 161943
05/09/2025 63.00p 64.20p 60.48p 64.20p 95530
04/09/2025 60.00p 62.00p 59.28p 62.00p 162555
03/09/2025 54.00p 58.00p 54.81p 58.10p 183788
02/09/2025 54.00p 55.90p 54.81p 55.50p 21002
01/09/2025 54.00p 57.62p 54.00p 55.50p 94058
29/08/2025 54.00p 57.00p 55.00p 55.50p 68726
28/08/2025 54.00p 58.00p 54.00p 57.00p 188324
27/08/2025 54.00p 56.19p 54.38p 55.50p 33075
26/08/2025 54.00p 56.30p 54.00p 55.50p 17114
22/08/2025 54.00p 57.80p 54.57p 55.50p 26701
21/08/2025 54.00p 56.43p 54.00p 55.50p 8760
20/08/2025 55.00p 57.00p 54.25p 55.50p 40076
19/08/2025 55.00p 56.77p 54.56p 56.50p 44196
18/08/2025 59.00p 58.80p 56.33p 57.50p 36800
15/08/2025 59.00p 59.00p 56.33p 59.00p 28086
14/08/2025 56.40p 59.00p 56.20p 59.00p 133962
13/08/2025 55.00p 59.00p 55.00p 59.00p 7943
12/08/2025 56.80p 58.49p 54.39p 57.00p 195108
11/08/2025 56.00p 58.61p 54.98p 56.00p 84884
08/08/2025 58.00p 60.80p 57.31p 57.90p 35489
07/08/2025 58.00p 61.00p 57.00p 60.00p 252797
06/08/2025 59.80p 59.80p 56.57p 58.00p 6928
05/08/2025 59.00p 62.80p 56.50p 58.00p 175521
04/08/2025 62.00p 62.00p 59.60p 60.70p 114108
01/08/2025 61.60p 62.00p 60.00p 61.60p 36314
31/07/2025 59.60p 62.00p 59.00p 62.00p 140486
30/07/2025 59.00p 61.00p 59.00p 59.60p 311948
29/07/2025 58.00p 63.80p 58.00p 58.90p 342747
28/07/2025 60.20p 62.80p 56.20p 56.20p 178423
25/07/2025 61.00p 62.80p 60.71p 61.00p 3872
24/07/2025 63.00p 63.00p 60.30p 63.00p 32699
23/07/2025 61.20p 61.80p 58.74p 60.50p 122151
22/07/2025 61.20p 64.00p 57.92p 60.00p 179569
21/07/2025 62.00p 63.80p 60.20p 62.00p 36694
18/07/2025 62.00p 64.00p 59.00p 60.60p 173499
17/07/2025 64.00p 66.00p 62.20p 62.90p 212489
16/07/2025 63.20p 65.80p 63.20p 63.90p 74832
15/07/2025 64.00p 66.00p 63.20p 64.50p 19668
14/07/2025 64.00p 66.80p 63.80p 64.40p 48233
11/07/2025 64.20p 67.00p 64.00p 64.00p 19093
10/07/2025 64.20p 67.00p 64.00p 64.00p 55510
09/07/2025 65.00p 67.00p 65.33p 65.50p 40374
08/07/2025 65.00p 67.00p 65.00p 66.00p 13819
07/07/2025 66.00p 67.00p 64.00p 65.70p 10210
04/07/2025 66.00p 66.20p 64.50p 65.50p 271498
03/07/2025 66.00p 67.00p 62.60p 65.00p 261279
02/07/2025 66.00p 66.60p 64.00p 64.00p 65949
01/07/2025 64.80p 66.80p 64.25p 65.50p 72490
30/06/2025 64.80p 66.52p 62.00p 64.90p 134440
27/06/2025 63.00p 64.80p 61.56p 62.90p 60810
26/06/2025 63.00p 65.00p 61.38p 62.40p 90629
25/06/2025 63.00p 65.00p 61.19p 62.40p 21499
24/06/2025 63.00p 65.40p 61.00p 62.00p 214221
23/06/2025 63.20p 65.40p 63.00p 63.70p 33513
20/06/2025 63.20p 65.20p 63.11p 63.70p 49316
19/06/2025 64.00p 65.80p 63.30p 63.70p 51624
18/06/2025 64.80p 67.00p 62.80p 64.60p 180054
17/06/2025 62.00p 64.84p 61.72p 62.20p 78295
16/06/2025 61.80p 61.60p 61.40p 61.50p 46836
13/06/2025 61.80p 62.00p 60.83p 61.50p 50838
12/06/2025 60.00p 61.60p 58.60p 60.80p 210805
11/06/2025 58.40p 60.00p 58.50p 58.50p 58568
10/06/2025 58.40p 59.64p 57.20p 58.40p 340756
09/06/2025 58.20p 61.00p 58.00p 58.60p 151992
06/06/2025 58.00p 58.80p 57.20p 57.90p 25258
05/06/2025 58.00p 60.80p 57.00p 59.00p 111585
04/06/2025 59.20p 60.80p 57.20p 58.90p 166335
03/06/2025 59.00p 60.80p 59.20p 60.00p 67560
02/06/2025 59.00p 61.00p 59.40p 59.60p 52538
30/05/2025 59.00p 60.80p 59.09p 59.40p 71375
29/05/2025 59.00p 60.80p 58.14p 58.90p 61749
28/05/2025 58.60p 61.00p 57.56p 58.40p 15243
27/05/2025 58.60p 60.80p 57.00p 58.40p 128101
23/05/2025 59.00p 61.80p 58.00p 58.00p 82600
22/05/2025 60.00p 62.60p 59.00p 59.00p 186539
21/05/2025 60.00p 61.80p 58.92p 60.60p 117629
20/05/2025 60.00p 62.00p 59.80p 62.00p 83011
19/05/2025 60.20p 61.80p 59.61p 60.10p 70089
16/05/2025 61.00p 61.00p 59.62p 61.00p 14489
15/05/2025 59.00p 62.00p 59.00p 60.60p 8039
14/05/2025 59.00p 62.00p 59.00p 59.00p 16140
13/05/2025 61.00p 61.00p 59.00p 60.00p 93272
12/05/2025 59.00p 60.40p 58.90p 59.00p 210350
09/05/2025 56.80p 58.10p 56.62p 58.10p 100554
08/05/2025 54.00p 56.00p 54.00p 55.20p 212731
07/05/2025 54.00p 55.80p 53.50p 54.40p 86973
06/05/2025 53.20p 55.80p 54.09p 54.50p 204571
02/05/2025 53.20p 55.80p 53.00p 54.30p 37964
01/05/2025 53.00p 54.80p 53.00p 53.00p 28941
30/04/2025 54.20p 54.80p 53.36p 53.60p 8134
29/04/2025 54.20p 55.00p 54.00p 54.90p 39985
28/04/2025 55.80p 55.80p 54.18p 54.60p 24590
25/04/2025 56.00p 56.00p 54.22p 54.60p 49970
24/04/2025 56.00p 55.19p 54.36p 54.60p 115315
23/04/2025 56.00p 55.80p 54.20p 54.60p 57081
22/04/2025 56.00p 56.00p 54.46p 55.00p 171308
17/04/2025 56.00p 56.00p 54.21p 56.00p 18549
16/04/2025 55.00p 55.60p 53.11p 55.60p 13888
15/04/2025 54.40p 55.60p 54.00p 55.00p 91311
14/04/2025 55.60p 55.60p 53.05p 55.60p 24954
11/04/2025 54.00p 55.00p 52.38p 55.00p 41619
10/04/2025 50.00p 54.00p 48.25p 54.00p 342361
09/04/2025 47.00p 50.80p 46.00p 50.80p 1255895
08/04/2025 51.00p 53.80p 48.00p 49.00p 209194
07/04/2025 51.00p 54.80p 49.06p 52.00p 135102
04/04/2025 54.00p 59.00p 53.06p 55.00p 63481
03/04/2025 55.00p 58.80p 54.00p 55.80p 26109
02/04/2025 57.00p 58.61p 55.60p 56.30p 138965
01/04/2025 57.60p 59.30p 57.00p 59.30p 44483
31/03/2025 58.00p 62.00p 57.00p 58.80p 25721
28/03/2025 58.00p 61.80p 57.00p 58.00p 63637
27/03/2025 58.00p 62.00p 57.38p 59.30p 17839
26/03/2025 58.00p 61.80p 58.00p 58.00p 20039
25/03/2025 59.00p 61.80p 57.24p 59.40p 160445
24/03/2025 58.00p 61.80p 57.00p 58.20p 60060
21/03/2025 61.00p 61.61p 58.76p 59.90p 57629
20/03/2025 61.00p 62.00p 58.99p 59.00p 34604
19/03/2025 60.00p 61.61p 58.00p 59.40p 61221
18/03/2025 60.00p 61.80p 57.19p 59.40p 56068
17/03/2025 58.00p 61.00p 58.00p 61.00p 42100
14/03/2025 60.00p 60.66p 58.42p 58.90p 2977
13/03/2025 56.00p 62.01p 56.00p 57.60p 261452
12/03/2025 58.00p 60.49p 57.50p 58.40p 224824
11/03/2025 58.00p 59.95p 56.50p 58.40p 83795
10/03/2025 59.00p 59.80p 58.25p 59.00p 40083
07/03/2025 60.80p 60.80p 59.30p 60.80p 48894
06/03/2025 59.00p 60.00p 58.20p 59.60p 30300
05/03/2025 59.00p 62.46p 58.00p 60.00p 59898
04/03/2025 60.00p 60.35p 58.95p 60.00p 100223
03/03/2025 60.20p 63.00p 60.00p 60.00p 409344
28/02/2025 63.00p 63.00p 60.00p 63.00p 267527
27/02/2025 61.00p 63.40p 60.85p 61.80p 107831

*Close Price adjusted for both dividends and splits