Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 222.67
+12.17 (5.78%)
At close: May 4, 2026
LON:0A3Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 211.50 | 211.48 | 206.01 | 207.71 | 207.71 | -0.48% | 1,079 |
| Apr 21, 2026 | 204.00 | 211.61 | 202.19 | 208.71 | 208.71 | 2.19% | 3,458 |
| Apr 20, 2026 | 197.50 | 204.64 | 195.10 | 204.23 | 204.23 | 2.21% | 3,800 |
| Apr 17, 2026 | 194.50 | 201.24 | 193.00 | 199.82 | 199.82 | 1.63% | 3,620 |
| Apr 16, 2026 | 191.50 | 203.81 | 190.56 | 196.61 | 196.61 | 3.76% | 8,843 |
| Apr 15, 2026 | 184.00 | 190.92 | 182.00 | 189.49 | 189.49 | 5.85% | 9,492 |
| Apr 14, 2026 | 186.00 | 188.74 | 177.86 | 179.01 | 179.01 | -1.90% | 10,717 |
| Apr 13, 2026 | 167.00 | 182.79 | 163.00 | 182.48 | 182.48 | 8.87% | 29,734 |
| Apr 10, 2026 | 191.50 | 198.00 | 164.15 | 167.62 | 167.62 | -10.83% | 43,489 |
| Apr 9, 2026 | 214.50 | 214.00 | 177.00 | 187.97 | 187.97 | -12.06% | 18,905 |
| Apr 8, 2026 | 225.00 | 228.91 | 209.00 | 213.75 | 213.75 | 1.05% | 4,781 |
| Apr 7, 2026 | 209.00 | 214.99 | 208.35 | 211.53 | 211.53 | 0.53% | 1,725 |
| Apr 2, 2026 | 201.00 | 211.29 | 199.00 | 210.41 | 210.41 | 0.86% | 15,178 |
| Apr 1, 2026 | 209.00 | 212.00 | 203.23 | 208.62 | 208.62 | 2.16% | 7,076 |
| Mar 31, 2026 | 198.50 | 205.09 | 193.07 | 204.21 | 204.21 | 5.11% | 2,003 |
| Mar 30, 2026 | 202.00 | 210.00 | 193.84 | 194.28 | 194.28 | -4.04% | 2,145 |
| Mar 27, 2026 | 211.50 | 212.00 | 198.50 | 202.46 | 202.46 | -2.94% | 10,121 |
| Mar 26, 2026 | 217.50 | 220.00 | 207.57 | 208.59 | 208.59 | -3.77% | 2,250 |
| Mar 25, 2026 | 214.50 | 225.84 | 214.11 | 216.77 | 216.77 | 0.38% | 5,513 |
| Mar 24, 2026 | 222.00 | 224.00 | 214.81 | 215.96 | 215.96 | -3.68% | 14,078 |
| Mar 23, 2026 | 223.00 | 225.92 | 208.00 | 224.20 | 224.20 | 3.25% | 5,894 |
| Mar 20, 2026 | 223.00 | 225.31 | 215.96 | 217.15 | 217.15 | -3.49% | 4,177 |
| Mar 19, 2026 | 225.00 | 228.27 | 218.53 | 225.00 | 225.00 | -1.43% | 2,871 |
| Mar 18, 2026 | 212.50 | 228.79 | 209.00 | 228.27 | 228.27 | 7.39% | 6,157 |
| Mar 17, 2026 | 205.75 | 214.80 | 202.79 | 212.57 | 212.57 | 1.35% | 2,382 |
| Mar 16, 2026 | 214.50 | 215.01 | 207.27 | 209.74 | 209.74 | -0.94% | 1,363 |
| Mar 13, 2026 | 210.50 | 218.00 | 207.00 | 211.74 | 211.74 | -0.73% | 2,416 |
| Mar 12, 2026 | 210.50 | 217.30 | 208.39 | 213.30 | 213.30 | 1.27% | 5,287 |
| Mar 11, 2026 | 208.75 | 215.00 | 206.60 | 210.62 | 210.62 | 1.60% | 3,279 |
| Mar 10, 2026 | 201.25 | 209.93 | 198.66 | 207.30 | 207.29 | 3.74% | 9,969 |
| Mar 9, 2026 | 190.00 | 203.88 | 186.60 | 199.83 | 199.83 | 2.94% | 5,241 |
| Mar 6, 2026 | 192.75 | 195.52 | 186.30 | 194.12 | 194.12 | 1.24% | 821 |
| Mar 5, 2026 | 184.00 | 193.56 | 184.00 | 191.74 | 191.74 | 2.44% | 6,547 |
| Mar 4, 2026 | 179.25 | 187.29 | 176.53 | 187.17 | 187.17 | 3.49% | 2,608 |
| Mar 3, 2026 | 174.00 | 181.70 | 171.00 | 180.86 | 180.86 | 0.14% | 11,074 |
| Mar 2, 2026 | 167.25 | 180.70 | 166.00 | 180.60 | 180.60 | 6.74% | 4,095 |
| Feb 27, 2026 | 173.50 | 176.50 | 166.64 | 169.20 | 169.20 | -3.16% | 4,495 |
| Feb 26, 2026 | 171.50 | 177.54 | 170.00 | 174.73 | 174.72 | 2.06% | 2,137 |
| Feb 25, 2026 | 165.75 | 171.29 | 162.75 | 171.20 | 171.20 | 3.94% | 3,081 |
| Feb 24, 2026 | 162.00 | 167.25 | 159.18 | 164.71 | 164.71 | 2.35% | 6,048 |
| Feb 23, 2026 | 177.25 | 182.70 | 159.34 | 160.93 | 160.93 | -12.13% | 38,194 |
| Feb 20, 2026 | 192.50 | 195.04 | 180.52 | 183.15 | 183.15 | -4.60% | 6,721 |