LSE · FLO · stock
Flowtech Fluidpower plc (FLO) stock price history
Every LSE trading session of Flowtech Fluidpower plc from May 21, 2014 to Sep 28, 2026: 3,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLO adjusted close, 2014 to 2026
- £1.94
- All time high, 2018
- £0.7440
- 52 week high, £0.4100 low
- 3,123
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FLO key facts
- Flowtech Fluidpower plc (FLO) closed at £0.6500 on Sep 28, 2026 on LSE.
- FLO's all time high close is £1.94, set on Feb 2, 2018; its all time low close is £0.4200 on Mar 31, 2026.
- FLO's 52 week range is £0.4100 to £0.7440.
- FLO returned -11.0% over the year to Sep 28, 2026 and -52.0% over five years.
- Over ten years FLO returned -51%, -6.9% a year compounded.
- FLO's deepest drawdown was -78.4% from Feb 2, 2018 to Mar 31, 2026.
- DataCedar holds 3,123 daily sessions of FLO history from May 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLO price chart, 2014 to 2026
FLO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +4.8% |
| 6 months | +44.4% |
| Year to date | +14.0% |
| 1 year | -11.0% |
| 3 years | -28.1% |
| 5 years | -52.0% |
| 10 years | -51.0% |
| Since May 21, 2014 | -41.1% |
| Compound annual growth, 12.4 years | -4.2% |
FLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.94 on Feb 2, 2018
- All time low close
- £0.4200 on Mar 31, 2026
- 52 week high
- £0.7440 on Oct 1, 2025
- 52 week low
- £0.4100 on Mar 18, 2026
- Deepest drawdown
- -78.4% from Feb 2, 2018 to Mar 31, 2026, not yet recovered
- Best single session
- +17.9% on Mar 20, 2020
- Worst single session
- -30.2% on Sep 18, 2018
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2018, -33%
FLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 21, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5710 | £0.6900 | £0.4100 | £0.6500 | +12.8% | 19.9M | 187 |
| 2025 | £0.7684 | £0.8080 | £0.4600 | £0.5760 | -26.0% | 29M | 253 |
| 2024 | £0.8378 | £1.22 | £0.7158 | £0.7780 | -6.1% | 27.9M | 254 |
| 2023 | £1.06 | £1.28 | £0.7254 | £0.8288 | -22.9% | 14.3M | 251 |
| 2022 | £1.39 | £1.45 | £0.9822 | £1.07 | -22.8% | 12.3M | 250 |
| 2021 | £0.9075 | £1.56 | £0.9066 | £1.39 | +50.9% | 25.6M | 253 |
| 2020 | £1.26 | £1.30 | £0.4397 | £0.9225 | -25.9% | 45.9M | 254 |
| 2019 | £1.14 | £1.50 | £0.9782 | £1.24 | +12.0% | 35.6M | 253 |
| 2018 | £1.69 | £1.95 | £0.9690 | £1.11 | -33.2% | 41M | 253 |
| 2017 | £1.21 | £1.82 | £1.11 | £1.66 | +30.6% | 20.6M | 252 |
| 2016 | £1.08 | £1.48 | £0.9182 | £1.27 | +16.9% | 26.9M | 253 |
| 2015 | £1.28 | £1.57 | £0.9494 | £1.09 | -14.7% | 31.9M | 253 |
| 2014 | £1.10 | £1.45 | £1.00 | £1.28 | n/a | 25.4M | 157 |
FLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.6500 | -1.5% |
| August 2026 | £0.6600 | -1.5% |
| July 2026 | £0.6700 | +11.9% |
| June 2026 | £0.5990 | +16.3% |
| May 2026 | £0.5150 | +12.0% |
| April 2026 | £0.4600 | +9.5% |
| March 2026 | £0.4200 | -25.9% |
| February 2026 | £0.5670 | +2.2% |
| January 2026 | £0.5550 | -3.6% |
| December 2025 | £0.5760 | +17.6% |
| November 2025 | £0.4900 | -15.4% |
| October 2025 | £0.5790 | -19.0% |
About the FLO data
Daily bars. 3,123 sessions from May 21, 2014 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FLO share price history
