Cloudflare, Inc. (LON:0A3Z)
London · Delayed Price · Currency is GBP · Price in USD 357.11
+1.93 (0.54%)
At close: Sep 23, 2026
LON:0A3Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 353.78 | 364.69 | 350.00 | 363.00 | 363.00 | 2.20% | 4,519 |
| 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 |
| 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 |