Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 271.58
-15.39 (-5.36%)
At close: Sep 2, 2026
LON:0A3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 275.96 | 283.19 | 274.37 | 275.50 | 275.50 | 1.44% | 4,131 |
| 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 |
| Aug 24, 2026 | 294.50 | 299.00 | 281.26 | 283.94 | 283.94 | -1.68% | 2,898 |
| Aug 21, 2026 | 281.00 | 291.00 | 273.67 | 288.80 | 288.80 | 2.14% | 4,056 |
| Aug 20, 2026 | 292.50 | 296.68 | 280.73 | 282.76 | 282.76 | -3.12% | 3,629 |
| Aug 19, 2026 | 304.00 | 303.75 | 285.45 | 291.87 | 291.87 | -2.79% | 4,826 |
| Aug 18, 2026 | 308.00 | 310.55 | 297.63 | 300.24 | 300.24 | -2.31% | 3,473 |
| Aug 17, 2026 | 313.50 | 322.80 | 303.82 | 307.35 | 307.35 | -3.80% | 4,006 |
| Aug 14, 2026 | 328.00 | 333.95 | 318.19 | 319.49 | 319.49 | -3.08% | 4,172 |
| Aug 13, 2026 | 314.50 | 330.80 | 308.80 | 329.63 | 329.63 | 6.11% | 8,116 |
| Aug 12, 2026 | 307.00 | 320.30 | 303.00 | 310.64 | 310.64 | 0.69% | 3,127 |
| Aug 11, 2026 | 307.00 | 313.52 | 295.86 | 308.50 | 308.50 | 1.77% | 3,663 |
| Aug 10, 2026 | 304.00 | 306.70 | 289.80 | 303.12 | 303.12 | 1.05% | 7,104 |
| Aug 7, 2026 | 329.00 | 333.00 | 299.00 | 299.98 | 299.98 | 5.54% | 17,799 |
| Aug 6, 2026 | 292.50 | 297.00 | 272.44 | 284.23 | 284.23 | -4.00% | 2,595 |
| Aug 5, 2026 | 297.50 | 307.50 | 294.46 | 296.07 | 296.07 | -1.96% | 7,723 |
| Aug 4, 2026 | 283.00 | 302.60 | 276.00 | 302.00 | 302.00 | 6.07% | 4,265 |
| Aug 3, 2026 | 284.00 | 289.00 | 273.50 | 284.73 | 284.73 | 2.05% | 65,970 |
| Jul 31, 2026 | 283.00 | 293.94 | 275.05 | 279.02 | 279.02 | -1.51% | 2,487 |
| Jul 30, 2026 | 272.50 | 284.91 | 264.66 | 283.29 | 283.29 | 3.55% | 9,104 |
| Jul 29, 2026 | 262.00 | 274.45 | 260.00 | 273.58 | 273.58 | 3.18% | 4,017 |
| Jul 28, 2026 | 267.00 | 268.55 | 250.00 | 265.16 | 265.16 | -0.34% | 2,195 |
| Jul 27, 2026 | 265.00 | 272.78 | 257.60 | 266.06 | 266.06 | 0.80% | 3,023 |
| Jul 24, 2026 | 268.00 | 269.88 | 260.25 | 263.94 | 263.94 | 0.53% | 1,191 |
| Jul 23, 2026 | 270.50 | 276.48 | 260.72 | 262.54 | 262.54 | -2.50% | 2,732 |
| Jul 22, 2026 | 274.50 | 278.00 | 264.92 | 269.27 | 269.27 | -0.77% | 1,415 |
| Jul 21, 2026 | 273.50 | 277.89 | 268.97 | 271.35 | 271.35 | -2.04% | 1,189 |
| Jul 20, 2026 | 277.50 | 285.00 | 273.93 | 277.01 | 277.01 | -0.62% | 2,281 |
| Jul 17, 2026 | 267.00 | 282.00 | 257.76 | 278.75 | 278.75 | 1.82% | 3,709 |
| Jul 16, 2026 | 280.00 | 281.99 | 266.93 | 273.77 | 273.77 | -0.57% | 2,710 |
| Jul 15, 2026 | 280.00 | 290.39 | 271.01 | 275.35 | 275.35 | -1.35% | 7,014 |
| Jul 14, 2026 | 267.00 | 284.61 | 261.12 | 279.13 | 279.13 | 3.59% | 10,436 |
| Jul 13, 2026 | 273.50 | 276.30 | 260.83 | 269.46 | 269.46 | -0.31% | 3,312 |
| Jul 10, 2026 | 274.50 | 282.54 | 267.11 | 270.30 | 270.30 | -1.63% | 2,125 |
| Jul 9, 2026 | 272.50 | 278.89 | 267.01 | 274.79 | 274.79 | 2.74% | 8,829 |
| Jul 8, 2026 | 268.00 | 270.24 | 256.62 | 267.46 | 267.46 | -1.93% | 6,059 |
| Jul 7, 2026 | 249.00 | 272.73 | 247.00 | 272.73 | 272.73 | 10.69% | 8,278 |
| Jul 6, 2026 | 241.00 | 250.85 | 239.38 | 246.38 | 246.38 | 1.81% | 2,862 |
| Jul 3, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.36% | - |
| Jul 2, 2026 | 244.00 | 250.00 | 238.91 | 241.12 | 241.12 | -3.52% | 7,008 |
| Jul 1, 2026 | 246.00 | 252.37 | 242.93 | 249.91 | 249.91 | 1.47% | 1,236 |
| Jun 30, 2026 | 243.00 | 247.87 | 239.00 | 246.29 | 246.29 | -0.09% | 1,039 |
| Jun 29, 2026 | 238.50 | 248.76 | 231.00 | 246.52 | 246.52 | 8.38% | 5,565 |
| Jun 26, 2026 | 227.00 | 229.66 | 221.04 | 227.45 | 227.45 | 1.54% | 5,030 |