LON:0FT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.48	16.96	14.70	16.24	16.24	6.01%	3,750
Jun 1, 2026	15.44	16.24	15.12	15.32	15.32	-1.79%	2,729
May 29, 2026	15.88	16.48	15.40	15.60	15.60	-0.38%	1,711
May 28, 2026	15.72	17.12	15.22	15.66	15.66	-2.00%	3,872
May 27, 2026	15.96	16.54	15.14	15.98	15.98	4.04%	6,546
May 26, 2026	16.20	16.46	14.88	15.36	15.36	-5.54%	8,448
May 25, 2026	15.50	16.74	15.30	16.26	16.26	7.54%	10,521
May 22, 2026	13.32	15.28	13.24	15.12	15.12	15.42%	10,877
May 21, 2026	12.84	13.54	12.62	13.10	13.10	3.15%	3,542
May 20, 2026	11.96	12.72	11.86	12.70	12.70	7.45%	1,680
May 19, 2026	12.60	12.60	11.62	11.82	11.82	-4.52%	3,890
May 18, 2026	12.82	13.88	12.38	12.38	12.38	-4.03%	3,713
May 15, 2026	13.30	13.30	12.38	12.90	12.90	-3.44%	11,664
May 14, 2026	12.68	13.36	12.48	13.36	13.36	6.37%	4,034
May 13, 2026	12.10	12.90	12.02	12.56	12.56	5.02%	6,179
May 12, 2026	12.90	12.90	11.90	11.96	11.96	-8.42%	10,440
May 11, 2026	13.00	13.44	12.86	13.06	13.06	-0.31%	6,906
May 8, 2026	13.16	13.36	12.80	13.10	13.10	-2.53%	5,505
May 7, 2026	14.00	14.46	13.00	13.44	13.44	-1.90%	9,669
May 6, 2026	13.80	14.92	13.20	13.70	13.70	-0.15%	12,733
May 5, 2026	13.66	14.28	13.20	13.72	13.72	-2.28%	6,888
May 4, 2026	13.08	14.34	12.90	14.04	14.04	9.35%	20,927
Apr 30, 2026	11.66	13.04	11.32	12.84	12.84	8.45%	9,631
Apr 29, 2026	12.06	12.58	11.52	11.84	11.84	-1.66%	15,162
Apr 28, 2026	13.40	13.77	11.70	12.04	12.04	-10.95%	12,036
Apr 27, 2026	14.38	15.40	13.06	13.52	13.52	-2.59%	26,137
Apr 24, 2026	13.02	13.88	12.30	13.88	13.88	7.76%	13,311
Apr 23, 2026	13.04	13.66	12.20	12.88	12.88	-0.46%	15,864
Apr 22, 2026	13.36	14.22	12.76	12.94	12.94	-0.31%	12,106
Apr 21, 2026	14.60	14.64	12.54	12.98	12.98	-7.94%	31,095
Apr 20, 2026	12.50	15.20	11.54	14.10	14.10	-1.40%	49,700
Apr 17, 2026	16.48	18.50	14.24	14.30	14.30	-9.49%	60,402
Apr 16, 2026	13.08	15.82	12.34	15.80	15.80	21.91%	40,822
Apr 15, 2026	12.88	13.72	12.26	12.96	12.96	6.23%	22,438
Apr 14, 2026	11.50	14.16	10.82	12.20	12.20	8.54%	99,570
Apr 13, 2026	9.49	11.46	9.40	11.24	11.24	23.11%	48,328
Apr 10, 2026	8.30	9.25	8.15	9.13	9.13	10.00%	23,927
Apr 9, 2026	7.09	8.50	6.90	8.30	8.30	16.74%	49,663
Apr 8, 2026	6.00	7.12	5.91	7.11	7.11	26.74%	7,264
Apr 7, 2026	5.50	5.68	5.50	5.61	5.61	5.06%	196
Apr 2, 2026	5.47	5.47	5.34	5.34	5.34	-4.64%	19
Apr 1, 2026	5.62	5.62	5.60	5.60	5.60	2.75%	3
Mar 31, 2026	5.38	5.45	5.29	5.45	5.45	1.49%	95
Mar 30, 2026	5.48	5.48	5.18	5.37	5.37	-3.42%	102
Mar 27, 2026	5.68	5.73	5.50	5.56	5.56	-2.28%	151
Mar 26, 2026	5.97	5.97	5.69	5.69	5.69	-2.90%	3
Mar 25, 2026	5.71	5.95	5.71	5.86	5.86	3.90%	161
Mar 24, 2026	5.80	5.80	5.64	5.64	5.64	-3.09%	2
Mar 23, 2026	5.40	5.82	5.27	5.82	5.82	0.69%	129
Mar 20, 2026	5.70	5.82	5.70	5.78	5.78	1.16%	91