Fastly, Inc. (LON:0A3P)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 16.05
+0.24 (1.53%)
At close: Nov 10, 2026
LON:0A3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 16.09 | 16.29 | 15.36 | 16.05 | 16.05 | 1.53% | 13,232 |
| Nov 9, 2026 | 16.02 | 16.24 | 15.41 | 15.81 | 15.81 | -0.57% | 25,876 |
| Nov 6, 2026 | 15.77 | 16.85 | 15.44 | 15.90 | 15.90 | 3.25% | 28,202 |
| Nov 5, 2026 | 17.58 | 18.50 | 15.20 | 15.40 | 15.40 | -27.02% | 80,891 |
| Nov 4, 2026 | 20.77 | 22.00 | 20.20 | 21.10 | 21.10 | 0.48% | 9,252 |
| Nov 3, 2026 | 20.72 | 21.29 | 20.60 | 21.00 | 21.00 | -0.12% | 6,676 |
| Nov 2, 2026 | 23.80 | 23.80 | 20.86 | 21.02 | 21.02 | -7.26% | 19,164 |
| Oct 30, 2026 | 24.61 | 24.85 | 22.36 | 22.67 | 22.67 | -9.07% | 12,258 |
| Oct 29, 2026 | 26.15 | 26.40 | 24.91 | 24.93 | 24.93 | -6.77% | 9,535 |
| Oct 28, 2026 | 27.60 | 28.12 | 26.60 | 26.74 | 26.74 | -2.87% | 11,612 |
| Oct 27, 2026 | 25.96 | 27.87 | 25.25 | 27.53 | 27.53 | 8.00% | 16,213 |
| Oct 26, 2026 | 24.40 | 25.96 | 24.00 | 25.49 | 25.49 | 4.38% | 14,405 |
| Oct 23, 2026 | 22.31 | 24.45 | 22.00 | 24.42 | 24.42 | 8.44% | 19,044 |
| Oct 22, 2026 | 23.00 | 23.32 | 22.01 | 22.52 | 22.52 | -5.10% | 7,298 |
| Oct 21, 2026 | 22.26 | 24.16 | 22.06 | 23.73 | 23.73 | 7.04% | 9,080 |
| Oct 20, 2026 | 23.03 | 23.03 | 21.59 | 22.17 | 22.17 | -3.73% | 8,398 |
| Oct 19, 2026 | 23.49 | 23.59 | 22.69 | 23.03 | 23.03 | 4.63% | 7,958 |
| Oct 16, 2026 | 25.88 | 25.88 | 21.92 | 22.01 | 22.01 | -7.48% | 20,400 |
| Oct 15, 2026 | 24.70 | 24.75 | 22.76 | 23.79 | 23.79 | -4.96% | 20,614 |
| Oct 14, 2026 | 27.09 | 27.38 | 25.03 | 25.03 | 25.03 | -8.94% | 31,512 |
| Oct 13, 2026 | 26.21 | 28.28 | 25.55 | 27.49 | 27.49 | 3.82% | 26,595 |
| Oct 12, 2026 | 29.62 | 29.62 | 26.26 | 26.48 | 26.48 | -11.39% | 44,078 |
| Oct 9, 2026 | 25.39 | 30.00 | 25.36 | 29.88 | 29.88 | 20.16% | 93,795 |
| Oct 8, 2026 | 25.12 | 26.00 | 24.70 | 24.87 | 24.87 | -2.29% | 14,578 |
| Oct 7, 2026 | 25.52 | 25.75 | 24.85 | 25.45 | 25.45 | -1.01% | 6,757 |
| Oct 6, 2026 | 25.90 | 26.86 | 25.32 | 25.71 | 25.71 | -0.54% | 8,275 |
| Oct 5, 2026 | 25.85 | 26.21 | 25.01 | 25.85 | 25.85 | -1.93% | 3,701 |
| Oct 2, 2026 | 26.50 | 27.02 | 26.20 | 26.36 | 26.36 | -0.17% | 10,861 |
| Oct 1, 2026 | 25.99 | 26.60 | 25.37 | 26.41 | 26.41 | -0.62% | 12,576 |
| Sep 30, 2026 | 25.40 | 26.90 | 25.20 | 26.57 | 26.57 | 6.84% | 13,859 |
| Sep 29, 2026 | 24.77 | 25.30 | 24.44 | 24.87 | 24.87 | -0.05% | 6,623 |
| Sep 28, 2026 | 24.57 | 24.90 | 24.14 | 24.88 | 24.88 | -0.57% | 9,789 |
| Sep 25, 2026 | 27.35 | 28.18 | 24.82 | 25.03 | 25.03 | -5.57% | 22,984 |
| Sep 24, 2026 | 28.80 | 29.50 | 26.38 | 26.50 | 26.50 | -9.86% | 56,898 |
| Sep 23, 2026 | 26.56 | 29.40 | 24.08 | 29.40 | 29.40 | 14.49% | 41,769 |
| Sep 22, 2026 | 27.00 | 28.66 | 24.70 | 25.68 | 25.68 | -5.41% | 38,526 |
| Sep 21, 2026 | 23.71 | 28.03 | 23.57 | 27.15 | 27.15 | 14.51% | 33,546 |
| Sep 18, 2026 | 24.76 | 24.99 | 23.09 | 23.71 | 23.71 | -3.22% | 27,223 |
| Sep 17, 2026 | 24.12 | 25.74 | 22.95 | 24.50 | 24.50 | 1.07% | 15,725 |
| Sep 16, 2026 | 24.50 | 24.80 | 23.70 | 24.24 | 24.24 | -2.01% | 8,676 |
| Sep 15, 2026 | 24.92 | 25.40 | 23.73 | 24.74 | 24.74 | 0.27% | 18,445 |
| Sep 14, 2026 | 23.00 | 24.88 | 22.70 | 24.67 | 24.67 | 8.49% | 22,779 |
| Sep 11, 2026 | 23.33 | 23.33 | 21.98 | 22.74 | 22.74 | -0.39% | 16,636 |
| Sep 10, 2026 | 22.65 | 23.15 | 21.82 | 22.83 | 22.83 | 2.05% | 20,545 |
| Sep 9, 2026 | 21.74 | 24.53 | 21.51 | 22.37 | 22.37 | 2.78% | 33,770 |
| Sep 8, 2026 | 20.66 | 22.61 | 19.87 | 21.77 | 21.77 | 5.71% | 7,166 |
| Sep 4, 2026 | 21.20 | 21.43 | 20.50 | 20.59 | 20.59 | -0.77% | 5,742 |
| Sep 3, 2026 | 20.64 | 20.98 | 19.76 | 20.75 | 20.75 | 2.32% | 11,514 |
| Sep 2, 2026 | 20.80 | 21.19 | 20.11 | 20.28 | 20.28 | -4.59% | 3,473 |
| Sep 1, 2026 | 22.75 | 22.90 | 21.12 | 21.26 | 21.26 | -7.18% | 10,860 |