Future FinTech Group Inc. (LON:0A8H)
London · Delayed Price · Currency is GBP · Price in USD 4.330
-0.210 (-4.63%)
At close: Sep 25, 2026
LON:0A8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.48 | 4.70 | 4.12 | 4.54 | 4.54 | 3.18% | 1,844 |
| Sep 23, 2026 | 4.17 | 6.10 | 3.86 | 4.40 | 4.40 | 12.82% | 20,423 |
| Sep 22, 2026 | 4.62 | 4.62 | 3.70 | 3.90 | 3.90 | -14.10% | 2,325 |
| Sep 21, 2026 | 5.30 | 5.83 | 4.49 | 4.54 | 4.54 | -18.78% | 3,594 |
| Sep 18, 2026 | 6.00 | 6.23 | 5.18 | 5.59 | 5.59 | -16.82% | 3,508 |
| Sep 17, 2026 | 7.04 | 7.25 | 6.13 | 6.72 | 6.72 | -3.17% | 7,575 |
| Sep 16, 2026 | 6.03 | 9.76 | 5.80 | 6.94 | 6.94 | 38.80% | 138,841 |
| Sep 15, 2026 | 5.24 | 6.80 | 4.90 | 5.00 | 5.00 | -12.98% | 70,401 |
| Sep 14, 2026 | 2.67 | 6.10 | 2.57 | 5.75 | 5.75 | 107.43% | 352,434 |
| Sep 11, 2026 | 2.05 | 3.40 | 2.02 | 2.77 | 2.77 | 27.06% | 209,655 |
| Sep 10, 2026 | 2.09 | 2.57 | 1.82 | 2.18 | 2.18 | -12.80% | 91,339 |
| Sep 9, 2026 | 1.24 | 3.55 | 1.24 | 2.50 | 2.50 | 98.10% | 302,780 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.25 | 1.26 | 1.26 | -26.63% | 523 |
| Sep 4, 2026 | 1.67 | 1.84 | 1.60 | 1.72 | 1.72 | 8.18% | 451 |
| Sep 3, 2026 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | -33.52% | 598 |
| Aug 28, 2026 | 2.27 | 2.48 | 2.20 | 2.39 | 2.39 | 1.27% | 58 |
| Aug 27, 2026 | 2.40 | 2.52 | 2.36 | 2.36 | 2.36 | -10.55% | 46 |
| Aug 26, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 2 |
| Aug 24, 2026 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | -2.08% | 25 |
| Aug 21, 2026 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -3.02% | 26 |
| Aug 20, 2026 | 3.20 | 3.20 | 2.76 | 2.78 | 2.78 | -21.91% | 742 |
| Aug 19, 2026 | 3.22 | 3.56 | 3.22 | 3.56 | 3.56 | 18.81% | 134 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -11.31% | 249 |
| Aug 17, 2026 | 3.71 | 3.91 | 3.12 | 3.38 | 3.38 | -3.41% | 5,446 |
| Aug 14, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 7.70% | 16 |
| Aug 13, 2026 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.99% | 1 |
| Aug 12, 2026 | 3.50 | 3.50 | 3.28 | 3.28 | 3.28 | -4.75% | - |
| Aug 7, 2026 | 3.36 | 3.44 | 3.32 | 3.44 | 3.44 | 0.49% | 36 |
| Aug 6, 2026 | 3.50 | 3.51 | 3.36 | 3.43 | 3.43 | -2.65% | 17 |
| Aug 5, 2026 | 3.79 | 3.79 | 3.52 | 3.52 | 3.52 | -3.42% | 7 |
| Aug 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.64 | -0.95% | - |
| Aug 3, 2026 | 3.45 | 3.68 | 3.36 | 3.68 | 3.68 | -8.92% | 115 |
| Jul 31, 2026 | 3.68 | 4.08 | 3.68 | 4.04 | 4.04 | 8.92% | 17 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.71 | 3.71 | 3.71 | 5.38% | 1 |
| Jul 29, 2026 | 3.53 | 3.58 | 3.50 | 3.52 | 3.52 | -15.38% | 78 |
| Jul 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -7.14% | - |
| Jul 27, 2026 | 4.68 | 4.68 | 4.44 | 4.48 | 4.48 | -8.94% | 82 |
| Jul 24, 2026 | 5.04 | 5.20 | 4.92 | 4.92 | 4.92 | 0.82% | 3 |
| Jul 23, 2026 | 5.36 | 5.40 | 4.60 | 4.88 | 4.88 | -17.57% | 257 |
| Jul 22, 2026 | 6.08 | 6.24 | 5.92 | 5.92 | 5.92 | 0.68% | 99 |
| Jul 21, 2026 | 5.64 | 5.88 | 5.64 | 5.88 | 5.88 | 6.52% | 49 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.24 | 5.52 | 5.52 | -1.43% | 7 |
| Jul 17, 2026 | 5.84 | 5.84 | 5.28 | 5.60 | 5.60 | 1.45% | 9 |
| Jul 16, 2026 | 6.12 | 6.16 | 5.52 | 5.52 | 5.52 | -29.62% | 743 |
| Jul 10, 2026 | 7.92 | 7.97 | 7.84 | 7.84 | 7.84 | 2.19% | 119 |
| Jul 9, 2026 | 7.97 | 8.00 | 7.60 | 7.68 | 7.68 | -7.75% | 10 |
| Jul 8, 2026 | 8.03 | 8.32 | 8.03 | 8.32 | 8.32 | -5.45% | 9 |
| Jul 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.67% | 4 |
| Jul 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -12.52% | 25 |
| Jul 2, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.62% | 1 |