Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 241.12
-8.79 (-3.52%)
At close: Jul 2, 2026
LON:0A3Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 223.00 | 227.10 | 216.48 | 224.01 | 224.01 | -0.17% | 945 |
| Jun 24, 2026 | 227.00 | 229.66 | 221.00 | 224.39 | 224.39 | -1.56% | 818 |
| Jun 23, 2026 | 215.50 | 230.18 | 212.00 | 227.94 | 227.94 | 5.18% | 3,927 |
| Jun 22, 2026 | 224.00 | 232.17 | 212.59 | 216.71 | 216.71 | -2.82% | 8,398 |
| Jun 19, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.47% | - |
| Jun 18, 2026 | 229.00 | 231.36 | 216.02 | 224.05 | 224.05 | -3.68% | 3,155 |
| Jun 17, 2026 | 234.50 | 236.00 | 226.51 | 232.60 | 232.60 | 0.68% | 1,289 |
| Jun 16, 2026 | 236.50 | 240.60 | 228.27 | 231.03 | 231.03 | -2.36% | 2,390 |
| Jun 15, 2026 | 243.00 | 238.90 | 227.98 | 236.62 | 236.62 | 3.50% | 3,561 |
| Jun 12, 2026 | 227.00 | 234.22 | 222.02 | 228.62 | 228.62 | 0.90% | 2,430 |
| Jun 11, 2026 | 222.00 | 228.43 | 216.50 | 226.58 | 226.58 | 1.14% | 2,426 |
| Jun 10, 2026 | 237.50 | 236.89 | 221.37 | 224.02 | 224.02 | -5.72% | 2,709 |
| Jun 9, 2026 | 252.50 | 252.85 | 229.32 | 237.61 | 237.61 | -4.24% | 8,092 |
| Jun 8, 2026 | 249.00 | 256.00 | 240.00 | 248.13 | 248.13 | -0.68% | 4,127 |
| Jun 5, 2026 | 268.00 | 274.53 | 249.55 | 249.83 | 249.83 | -8.55% | 7,664 |
| Jun 4, 2026 | 260.00 | 276.99 | 246.93 | 273.20 | 273.20 | 2.66% | 14,100 |
| Jun 3, 2026 | 268.00 | 275.00 | 260.58 | 266.11 | 266.11 | -2.87% | 10,509 |
| Jun 2, 2026 | 267.00 | 274.82 | 257.11 | 273.96 | 273.96 | 3.87% | 12,102 |
| Jun 1, 2026 | 244.00 | 265.63 | 242.00 | 263.76 | 263.76 | 11.77% | 12,738 |
| May 29, 2026 | 227.00 | 237.56 | 226.60 | 235.98 | 235.98 | 4.02% | 5,391 |
| May 28, 2026 | 214.50 | 227.46 | 209.00 | 226.85 | 226.85 | 7.72% | 6,864 |
| May 27, 2026 | 214.50 | 216.95 | 208.00 | 210.60 | 210.60 | -4.21% | 4,316 |
| May 26, 2026 | 217.50 | 221.05 | 208.00 | 219.85 | 219.85 | 1.81% | 6,157 |
| May 22, 2026 | 211.50 | 216.74 | 209.00 | 215.95 | 215.95 | 1.75% | 2,331 |
| May 21, 2026 | 209.00 | 214.00 | 206.00 | 212.24 | 212.24 | 1.95% | 11,091 |
| May 20, 2026 | 206.00 | 210.65 | 202.00 | 208.19 | 208.19 | 2.63% | 4,168 |
| May 19, 2026 | 202.00 | 209.00 | 199.01 | 202.86 | 202.86 | 0.50% | 7,069 |
| May 18, 2026 | 196.50 | 203.29 | 192.35 | 201.85 | 201.85 | 0.60% | 10,830 |
| May 15, 2026 | 196.50 | 202.00 | 194.04 | 200.64 | 200.64 | 1.04% | 3,337 |
| May 14, 2026 | 195.50 | 201.48 | 190.00 | 198.58 | 198.58 | 2.89% | 5,202 |
| May 13, 2026 | 188.00 | 193.00 | 184.48 | 193.00 | 193.00 | 2.55% | 6,663 |
| May 12, 2026 | 192.50 | 195.50 | 187.00 | 188.21 | 188.21 | -3.26% | 8,518 |
| May 11, 2026 | 196.50 | 204.55 | 192.50 | 194.55 | 194.55 | -2.33% | 24,250 |
| May 8, 2026 | 214.50 | 222.00 | 192.10 | 199.20 | 199.20 | -21.58% | 63,288 |
| May 7, 2026 | 250.50 | 263.08 | 246.36 | 254.01 | 254.01 | 3.40% | 6,181 |
| May 6, 2026 | 247.00 | 249.00 | 234.48 | 245.65 | 245.65 | -0.08% | 4,288 |
| May 5, 2026 | 223.00 | 245.92 | 218.50 | 245.84 | 245.84 | 10.41% | 12,200 |
| May 4, 2026 | 219.88 | 224.15 | 215.00 | 222.67 | 222.67 | 5.78% | 2,772 |
| May 1, 2026 | 206.00 | 218.35 | 205.00 | 210.50 | 210.50 | 2.67% | 2,872 |
| Apr 30, 2026 | 209.00 | 214.20 | 199.59 | 205.02 | 205.02 | -2.39% | 2,115 |
| Apr 29, 2026 | 207.00 | 210.04 | 203.83 | 210.04 | 210.04 | 0.41% | 841 |
| Apr 28, 2026 | 210.50 | 216.63 | 202.42 | 209.19 | 209.19 | -2.43% | 1,788 |
| Apr 27, 2026 | 207.00 | 214.54 | 201.00 | 214.40 | 214.40 | 3.22% | 3,271 |
| Apr 24, 2026 | 207.00 | 209.25 | 200.00 | 207.71 | 207.71 | 2.41% | 989 |
| Apr 23, 2026 | 206.00 | 207.48 | 198.48 | 202.83 | 202.83 | -2.35% | 1,747 |