Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 329.63
+18.99 (6.11%)
At close: Aug 13, 2026
LON:0A3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |