Future FinTech Group Inc. (LON:0A8H)
London · Delayed Price · Currency is GBP · Price in USD 1.010
+0.083 (8.92%)
At close: Jul 31, 2026
LON:0A8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.92 | 1.02 | 0.92 | 1.01 | 1.01 | 8.92% | 70 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | 5.38% | 5 |
| Jul 29, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -15.38% | 312 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | 3 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -8.94% | 330 |
| Jul 24, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | 0.82% | 15 |
| Jul 23, 2026 | 1.34 | 1.35 | 1.15 | 1.22 | 1.22 | -17.57% | 1,030 |
| Jul 22, 2026 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | 0.68% | 396 |
| Jul 21, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 6.52% | 196 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -1.43% | 29 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.32 | 1.40 | 1.40 | 1.45% | 37 |
| Jul 16, 2026 | 1.53 | 1.54 | 1.38 | 1.38 | 1.38 | -29.62% | 2,974 |
| Jul 10, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | 2.19% | 477 |
| Jul 9, 2026 | 1.99 | 2.00 | 1.90 | 1.92 | 1.92 | -7.75% | 43 |
| Jul 8, 2026 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | -5.45% | 37 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.67% | 18 |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -12.52% | 100 |
| Jul 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.62% | 6 |
| Jul 1, 2026 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -6.92% | 19 |
| Jun 30, 2026 | 3.05 | 3.05 | 2.79 | 2.79 | 2.79 | -4.34% | 1 |
| Jun 29, 2026 | 2.54 | 2.92 | 2.54 | 2.92 | 2.92 | 15.87% | 153 |
| Jun 26, 2026 | 2.52 | 2.66 | 2.52 | 2.52 | 2.52 | -5.52% | 247 |
| Jun 25, 2026 | 2.53 | 2.67 | 2.53 | 2.67 | 2.67 | 2.58% | 26 |
| Jun 24, 2026 | 2.62 | 2.67 | 2.52 | 2.60 | 2.60 | -13.16% | 154 |
| Jun 23, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 5.44% | 22 |
| Jun 22, 2026 | 2.86 | 2.86 | 2.76 | 2.84 | 2.84 | -1.36% | 28 |
| Jun 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 14.24% | 3 |
| Jun 17, 2026 | 3.08 | 3.08 | 2.12 | 2.52 | 2.52 | -16.00% | 514 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -6.25% | 26 |
| Jun 15, 2026 | 3.40 | 3.62 | 3.20 | 3.20 | 3.20 | -11.87% | 334 |
| Jun 12, 2026 | 3.68 | 3.79 | 3.63 | 3.63 | 3.63 | -1.34% | 181 |
| Jun 11, 2026 | 4.12 | 5.52 | 3.62 | 3.68 | 3.68 | -3.76% | 5,512 |
| Jun 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.62% | 8 |
| Jun 9, 2026 | 3.64 | 3.84 | 3.64 | 3.80 | 3.80 | -5.94% | 11 |
| Jun 8, 2026 | 4.40 | 4.40 | 3.96 | 4.04 | 4.04 | -6.05% | 88 |
| Jun 5, 2026 | 4.56 | 4.56 | 4.30 | 4.30 | 4.30 | -3.15% | 11 |
| Jun 4, 2026 | 4.44 | 4.64 | 4.44 | 4.44 | 4.44 | 0.91% | 3 |
| Jun 3, 2026 | 4.68 | 4.68 | 4.36 | 4.40 | 4.40 | -9.09% | 104 |
| Jun 2, 2026 | 4.92 | 4.92 | 4.76 | 4.84 | 4.84 | -6.20% | 56 |
| Jun 1, 2026 | 4.84 | 5.16 | 4.84 | 5.16 | 5.16 | 8.40% | 28 |
| May 29, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -4.03% | 32 |
| May 28, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 3.33% | 50 |
| May 27, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -0.83% | 4 |
| May 26, 2026 | 4.60 | 5.08 | 4.60 | 4.84 | 4.84 | -3.20% | 22 |
| May 22, 2026 | 4.56 | 5.00 | 4.56 | 5.00 | 5.00 | 4.17% | 5 |
| May 21, 2026 | 4.56 | 4.80 | 4.56 | 4.80 | 4.80 | 4.35% | 6 |
| May 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| May 19, 2026 | 4.68 | 4.76 | 4.60 | 4.76 | 4.76 | -4.03% | 19 |
| May 18, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 5.98% | 2 |
| May 15, 2026 | 4.48 | 4.80 | 4.48 | 4.68 | 4.68 | -7.87% | 16 |