Skip to main content
logo
Cloudflare, Inc. (LON:0A3Z)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.95
+3.71 (1.75%)
At close: May 22, 2026

LON:0A3Z Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026211.50216.74209.00215.95215.951.75%2,331
May 21, 2026209.00214.00206.00212.24212.241.95%11,091
May 20, 2026206.00210.65202.00208.19208.192.63%4,168
May 19, 2026202.00209.00199.01202.86202.860.50%7,069
May 18, 2026196.50203.29192.35201.85201.850.60%10,830
May 15, 2026196.50202.00194.04200.64200.641.04%3,337
May 14, 2026195.50201.48190.00198.58198.582.89%5,202
May 13, 2026188.00193.00184.48193.00193.002.55%6,663
May 12, 2026192.50195.50187.00188.21188.21-3.26%8,518
May 11, 2026196.50204.55192.50194.55194.55-2.33%24,250
May 8, 2026214.50222.00192.10199.20199.20-21.58%63,288
May 7, 2026250.50263.08246.36254.01254.013.40%6,181
May 6, 2026247.00249.00234.48245.65245.65-0.08%4,288
May 5, 2026223.00245.92218.50245.84245.8410.41%12,200
May 4, 2026219.88224.15215.00222.67222.675.78%2,772
May 1, 2026206.00218.35205.00210.50210.502.67%2,872
Apr 30, 2026209.00214.20199.59205.02205.02-2.39%2,115
Apr 29, 2026207.00210.04203.83210.04210.040.41%841
Apr 28, 2026210.50216.63202.42209.19209.19-2.43%1,788
Apr 27, 2026207.00214.54201.00214.40214.403.22%3,271
Apr 24, 2026207.00209.25200.00207.71207.712.41%989
Apr 23, 2026206.00207.48198.48202.83202.83-2.35%1,747
Apr 22, 2026211.50211.48206.01207.71207.71-0.48%1,079
Apr 21, 2026204.00211.61202.19208.71208.712.19%3,458
Apr 20, 2026197.50204.64195.10204.23204.232.21%3,800
Apr 17, 2026194.50201.24193.00199.82199.821.63%3,620
Apr 16, 2026191.50203.81190.56196.61196.613.76%8,843
Apr 15, 2026184.00190.92182.00189.49189.495.85%9,492
Apr 14, 2026186.00188.74177.86179.01179.01-1.90%10,717
Apr 13, 2026167.00182.79163.00182.48182.488.87%29,734
Apr 10, 2026191.50198.00164.15167.62167.62-10.83%43,489
Apr 9, 2026214.50214.00177.00187.97187.97-12.06%18,905
Apr 8, 2026225.00228.91209.00213.75213.751.05%4,781
Apr 7, 2026209.00214.99208.35211.53211.530.53%1,725
Apr 2, 2026201.00211.29199.00210.41210.410.86%15,178
Apr 1, 2026209.00212.00203.23208.62208.622.16%7,076
Mar 31, 2026198.50205.09193.07204.21204.215.11%2,003
Mar 30, 2026202.00210.00193.84194.28194.28-4.04%2,145
Mar 27, 2026211.50212.00198.50202.46202.46-2.94%10,121
Mar 26, 2026217.50220.00207.57208.59208.59-3.77%2,250
Mar 25, 2026214.50225.84214.11216.77216.770.38%5,513
Mar 24, 2026222.00224.00214.81215.96215.96-3.68%14,078
Mar 23, 2026223.00225.92208.00224.20224.203.25%5,894
Mar 20, 2026223.00225.31215.96217.15217.15-3.49%4,177
Mar 19, 2026225.00228.27218.53225.00225.00-1.43%2,871
Mar 18, 2026212.50228.79209.00228.27228.277.39%6,157
Mar 17, 2026205.75214.80202.79212.57212.571.35%2,382
Mar 16, 2026214.50215.01207.27209.74209.74-0.94%1,363
Mar 13, 2026210.50218.00207.00211.74211.74-0.73%2,416
Mar 12, 2026210.50217.30208.39213.30213.301.27%5,287