Cloudflare, Inc. (LON:0A3Z)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 268.99
-9.26 (-3.33%)
At close: Nov 2, 2026
LON:0A3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 287.00 | 290.00 | 263.86 | 268.99 | 268.99 | -3.33% | 3,713 |
| Oct 30, 2026 | 301.00 | 305.00 | 271.41 | 278.25 | 278.25 | -8.80% | 11,177 |
| Oct 29, 2026 | 308.00 | 314.31 | 295.00 | 305.10 | 305.10 | -4.71% | 4,681 |
| Oct 28, 2026 | 330.50 | 334.56 | 317.55 | 320.19 | 320.19 | -3.01% | 2,320 |
| Oct 27, 2026 | 331.50 | 336.99 | 324.00 | 330.14 | 330.14 | -0.21% | 1,486 |
| Oct 26, 2026 | 326.00 | 333.12 | 315.82 | 330.84 | 330.84 | 1.29% | 5,106 |
| Oct 23, 2026 | 307.00 | 327.85 | 299.00 | 326.64 | 326.64 | 6.29% | 4,498 |
| Oct 22, 2026 | 310.50 | 324.33 | 301.00 | 307.32 | 307.32 | -1.53% | 3,585 |
| Oct 21, 2026 | 302.00 | 315.64 | 295.00 | 312.09 | 312.09 | 5.79% | 3,536 |
| Oct 20, 2026 | 296.50 | 299.11 | 285.00 | 295.01 | 295.01 | -1.39% | 1,241 |
| Oct 19, 2026 | 304.00 | 308.00 | 294.52 | 299.18 | 299.18 | 1.85% | 2,372 |
| Oct 16, 2026 | 322.00 | 330.00 | 291.08 | 293.76 | 293.76 | -4.65% | 11,128 |
| Oct 15, 2026 | 318.50 | 321.75 | 305.13 | 308.09 | 308.09 | -6.07% | 3,639 |
| Oct 14, 2026 | 352.50 | 354.00 | 326.48 | 328.01 | 328.01 | -6.15% | 11,942 |
| Oct 13, 2026 | 353.50 | 357.62 | 342.00 | 349.51 | 349.51 | -0.32% | 1,378 |
| Oct 12, 2026 | 364.00 | 365.00 | 346.14 | 350.64 | 350.64 | -2.89% | 4,031 |
| Oct 9, 2026 | 344.00 | 362.16 | 343.19 | 361.09 | 361.09 | 5.88% | 4,520 |
| Oct 8, 2026 | 341.00 | 349.82 | 338.25 | 341.05 | 341.05 | -1.31% | 4,657 |
| Oct 7, 2026 | 357.50 | 360.00 | 344.01 | 345.58 | 345.58 | -3.43% | 3,113 |
| Oct 6, 2026 | 363.00 | 370.80 | 354.37 | 357.84 | 357.84 | -1.49% | 2,727 |
| Oct 5, 2026 | 351.50 | 365.99 | 343.83 | 363.25 | 363.25 | 3.42% | 3,723 |
| Oct 2, 2026 | 351.50 | 355.34 | 344.20 | 351.23 | 351.23 | 0.27% | 1,265 |
| Oct 1, 2026 | 350.50 | 355.97 | 342.13 | 350.28 | 350.28 | 0.15% | 2,333 |
| Sep 30, 2026 | 350.50 | 359.00 | 346.93 | 349.75 | 349.75 | -0.64% | 4,490 |
| Sep 29, 2026 | 351.50 | 359.00 | 346.99 | 352.01 | 352.01 | -0.38% | 1,639 |
| Sep 28, 2026 | 346.00 | 357.00 | 336.00 | 353.34 | 353.34 | 0.67% | 6,779 |
| Sep 25, 2026 | 363.00 | 367.20 | 344.17 | 350.99 | 350.99 | -3.02% | 4,906 |
| Sep 24, 2026 | 356.50 | 367.69 | 344.77 | 361.91 | 361.91 | 2.05% | 2,806 |
| Sep 23, 2026 | 353.50 | 364.69 | 350.00 | 354.65 | 354.65 | -0.15% | 4,928 |
| Sep 22, 2026 | 349.00 | 355.98 | 345.55 | 355.18 | 355.18 | 2.16% | 1,616 |
| Sep 21, 2026 | 323.00 | 348.55 | 321.85 | 347.68 | 347.68 | 8.65% | 6,354 |
| Sep 18, 2026 | 335.50 | 338.05 | 313.50 | 319.99 | 319.99 | -3.94% | 7,930 |
| Sep 17, 2026 | 329.00 | 337.08 | 317.21 | 333.12 | 333.12 | 1.32% | 3,483 |
| Sep 16, 2026 | 330.50 | 334.58 | 321.94 | 328.77 | 328.77 | -0.99% | 1,520 |
| Sep 15, 2026 | 323.00 | 334.40 | 320.00 | 332.06 | 332.06 | -0.45% | 2,771 |
| Sep 14, 2026 | 308.00 | 333.71 | 299.74 | 333.57 | 333.57 | 9.73% | 7,228 |
| Sep 11, 2026 | 311.50 | 318.50 | 304.00 | 304.00 | 304.00 | -2.23% | 1,749 |
| Sep 10, 2026 | 313.50 | 318.92 | 307.01 | 310.95 | 310.95 | -1.47% | 2,714 |
| Sep 9, 2026 | 286.00 | 315.86 | 285.40 | 315.60 | 315.60 | 9.96% | 8,530 |
| Sep 8, 2026 | 280.00 | 289.06 | 271.00 | 287.01 | 287.01 | 3.43% | 3,181 |
| Sep 7, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -1.16% | - |
| Sep 4, 2026 | 287.00 | 290.00 | 279.39 | 280.75 | 280.75 | -1.52% | 1,342 |
| Sep 3, 2026 | 275.50 | 285.19 | 274.37 | 285.09 | 285.09 | 4.97% | 4,678 |
| Sep 2, 2026 | 283.00 | 285.00 | 269.33 | 271.58 | 271.58 | -5.36% | 5,062 |
| Sep 1, 2026 | 306.00 | 310.00 | 282.35 | 286.97 | 286.97 | -6.50% | 2,428 |
| Aug 31, 2026 | 297.85 | 307.43 | 292.16 | 306.93 | 306.93 | -0.02% | 1,718 |
| Aug 28, 2026 | 307.00 | 312.24 | 297.68 | 307.00 | 307.00 | 0.67% | 2,745 |
| Aug 27, 2026 | 291.50 | 305.50 | 288.00 | 304.97 | 304.97 | 6.64% | 3,577 |
| Aug 26, 2026 | 275.50 | 287.25 | 271.00 | 285.99 | 285.99 | 4.16% | 2,344 |
| Aug 25, 2026 | 283.00 | 288.70 | 273.00 | 274.57 | 274.57 | -3.30% | 3,659 |