Skip to main content
logo
Fastly, Inc. (LON:0A3P)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.49
-0.26 (-1.38%)
At close: Jun 11, 2026

LON:0A3P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202618.8819.8718.4918.7518.751.42%13,033
Jun 11, 202619.0019.0018.0018.4918.49-1.38%2,684
Jun 10, 202618.4319.2918.0518.7518.751.79%7,545
Jun 9, 202619.6619.6617.5418.4218.42-5.65%30,680
Jun 8, 202617.9519.6717.9019.5219.525.99%13,343
Jun 5, 202619.9819.9818.2818.4218.42-9.35%46,680
Jun 4, 202620.2120.7219.0220.3220.32-3.66%30,017
Jun 3, 202621.0521.9219.3021.0921.09-0.98%53,425
Jun 2, 202618.8022.0318.2221.3021.3011.98%59,765
Jun 1, 202617.5719.1317.5719.0219.027.83%41,111
May 29, 202616.8017.8516.8017.6417.644.32%29,474
May 28, 202616.8117.3916.6116.9116.91-1.86%15,898
May 27, 202617.6717.9316.7117.2317.23-0.86%17,603
May 26, 202616.4117.4516.1417.3817.387.68%31,029
May 22, 202616.5016.7015.7016.1416.14-3.22%22,831
May 21, 202617.1817.2716.3316.6816.68-3.00%35,769
May 20, 202616.5717.4916.3517.1917.194.33%20,927
May 19, 202616.6616.8416.1916.4816.48-0.43%14,180
May 18, 202616.9317.1916.3616.5516.55-4.22%45,802
May 15, 202617.5517.7316.9917.2817.280.14%15,762
May 14, 202618.1918.6517.0517.2617.26-7.83%109,967
May 13, 202619.1619.3418.2518.7218.72-1.32%15,402
May 12, 202619.4019.8718.5318.9718.97-0.84%26,141
May 11, 202620.3521.5419.0619.1319.13-4.45%117,189
May 8, 202619.4921.0819.4220.0220.025.98%212,574
May 7, 202623.4925.8018.5418.8918.89-41.01%494,154
May 6, 202632.6033.2529.8132.0232.02-0.56%44,426
May 5, 202627.7532.7127.3232.2032.2016.04%64,398
May 4, 202628.6828.7026.5027.7527.75-1.45%26,422
May 1, 202625.5828.2225.3028.1628.1613.62%47,174
Apr 30, 202625.9926.9424.2224.7824.78-4.16%65,410
Apr 29, 202625.1526.4824.4725.8625.864.27%32,210
Apr 28, 202625.7226.8024.6024.8024.80-2.52%96,125
Apr 27, 202623.6325.5123.1425.4425.446.80%40,200
Apr 24, 202624.8325.3523.3323.8223.82-2.97%54,341
Apr 23, 202624.3525.0023.5924.5524.55-2.38%25,259
Apr 22, 202626.6127.3624.4925.1525.15-4.24%49,274
Apr 21, 202625.8027.3024.8526.2626.263.41%44,189
Apr 20, 202624.1825.9023.9325.4025.403.53%43,226
Apr 17, 202625.0826.2923.9924.5324.530.16%59,216
Apr 16, 202624.0125.4623.2724.4924.496.41%89,197
Apr 15, 202621.1723.0720.8023.0223.029.70%97,149
Apr 14, 202624.3425.2020.8220.9820.98-12.07%128,703
Apr 13, 202621.8924.6221.8023.8623.863.92%151,013
Apr 10, 202629.5730.3022.7122.9622.96-16.66%290,522
Apr 9, 202633.1833.5527.4527.5527.55-19.29%284,394
Apr 8, 202633.4334.7732.4034.1434.148.45%47,970
Apr 7, 202631.4032.0330.5531.4831.48-5.22%73,559
Apr 2, 202631.5034.2030.6033.2133.213.36%71,159
Apr 1, 202629.2332.9329.2332.1332.1313.67%85,370