Masterflex SE (LON:0FCT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 14.05
0.00 (0.00%)
At close: Nov 9, 2026
LON:0FCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Nov 9, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.85% | - |
| Nov 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.68% | 25 |
| Nov 3, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.88% | - |
| Nov 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 1 |
| Oct 27, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 2 |
| Oct 26, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.38% | - |
| Oct 23, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.77% | - |
| Oct 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.51% | - |
| Oct 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 5.58% | - |
| Oct 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.83% | 2 |
| Oct 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2.76% | 34 |
| Oct 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.42% | 1 |
| Oct 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -3.66% | - |
| Oct 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Oct 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 1 |
| Oct 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 28, 2026 | 13.90 | 14.05 | 13.90 | 14.00 | 14.00 | 2.19% | 57 |
| Sep 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | 1 |
| Sep 21, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | - | 27 |
| Sep 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | - |
| Sep 14, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.36% | 71 |
| Sep 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 2 |
| Sep 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 35 |
| Sep 7, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | -2.44% | 40 |
| Sep 1, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | - |
| Aug 31, 2026 | 14.30 | 14.40 | 14.25 | 14.25 | 14.25 | 0.35% | 34 |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 1 |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 1 |
| Aug 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 12, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | 1.41% | 1 |
| Aug 10, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | - |
| Aug 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.77% | 1 |
| Aug 5, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.07% | - |
| Aug 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 4 |
| Jul 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | 1 |
| Jul 29, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.74% | - |
| Jul 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | - |
| Jul 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | 11 |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 18 |
| Jul 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jul 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 35 |
| Jul 7, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | 18 |
| Jul 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 200 |
| Jul 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Jul 2, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.40% | 1 |
| Jul 1, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -2.34% | 20 |
| Jun 30, 2026 | 14.65 | 14.95 | 14.50 | 14.95 | 14.95 | 0.34% | 79 |
| Jun 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 2 |