LON:0FT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.10	10.16	9.70	9.75	9.75	-1.42%	462
Aug 10, 2026	9.73	10.18	9.67	9.89	9.89	2.06%	525
Aug 7, 2026	9.51	9.89	9.49	9.69	9.69	0.41%	226
Aug 6, 2026	9.44	9.67	9.28	9.65	9.65	1.90%	137
Aug 5, 2026	9.51	9.77	9.33	9.47	9.47	-0.53%	421
Aug 4, 2026	9.34	9.55	9.31	9.52	9.52	3.48%	235
Aug 3, 2026	9.27	9.38	8.88	9.20	9.20	2.45%	135
Jul 31, 2026	9.30	9.70	8.95	8.98	8.98	-3.23%	303
Jul 30, 2026	8.77	9.35	8.70	9.28	9.28	4.50%	272
Jul 29, 2026	8.93	9.21	8.66	8.88	8.88	-0.89%	610
Jul 28, 2026	9.60	9.60	8.70	8.96	8.96	-6.67%	942
Jul 27, 2026	9.91	10.16	9.60	9.60	9.60	-3.42%	385
Jul 24, 2026	10.00	10.06	9.74	9.94	9.94	0.20%	171
Jul 23, 2026	9.97	10.42	9.80	9.92	9.92	-0.40%	227
Jul 22, 2026	10.28	10.56	9.90	9.96	9.96	-3.68%	1,118
Jul 21, 2026	9.80	10.40	9.80	10.34	10.34	5.83%	338
Jul 20, 2026	9.75	10.00	9.63	9.77	9.77	0.62%	230
Jul 17, 2026	9.65	9.82	9.39	9.71	9.71	-2.51%	837
Jul 16, 2026	10.20	10.20	9.80	9.96	9.96	-2.16%	472
Jul 15, 2026	10.50	10.78	10.16	10.18	10.18	-0.20%	321
Jul 14, 2026	10.12	10.24	10.02	10.20	10.20	0.99%	223
Jul 13, 2026	10.28	10.30	9.98	10.10	10.10	-2.13%	437
Jul 10, 2026	10.38	10.50	10.28	10.32	10.32	-1.90%	353
Jul 9, 2026	10.24	10.60	10.24	10.52	10.52	8.68%	667
Jul 8, 2026	9.94	10.02	9.55	9.68	9.68	-0.41%	1,168
Jul 7, 2026	10.70	10.70	9.68	9.72	9.72	-10.66%	6,068
Jul 6, 2026	11.14	11.20	10.80	10.88	10.88	-4.06%	1,434
Jul 3, 2026	10.90	11.42	10.86	11.34	11.34	5.00%	1,768
Jul 2, 2026	11.30	11.58	10.72	10.80	10.80	-5.10%	1,376
Jul 1, 2026	11.32	11.88	11.09	11.38	11.38	0.71%	1,633
Jun 30, 2026	11.28	11.60	11.08	11.30	11.30	1.07%	1,438
Jun 29, 2026	11.30	11.56	11.00	11.18	11.18	-0.36%	926
Jun 26, 2026	11.30	11.42	10.78	11.22	11.22	-1.06%	2,548
Jun 25, 2026	12.16	12.44	11.04	11.34	11.34	-3.24%	3,347
Jun 24, 2026	12.20	12.26	11.54	11.72	11.72	-2.98%	2,286
Jun 23, 2026	12.72	12.72	12.00	12.08	12.08	-6.36%	5,564
Jun 22, 2026	12.82	13.20	12.50	12.90	12.90	0.16%	4,955
Jun 19, 2026	12.72	13.38	11.96	12.98	12.88	1.25%	7,046
Jun 18, 2026	13.80	14.20	12.28	12.82	12.72	-7.77%	12,094
Jun 17, 2026	14.10	14.18	13.50	13.90	13.79	-1.70%	625
Jun 16, 2026	14.30	15.08	14.14	14.14	14.03	-3.81%	6,725
Jun 15, 2026	14.00	14.70	13.78	14.70	14.59	6.99%	4,522
Jun 12, 2026	13.18	13.74	12.76	13.74	13.63	5.05%	1,339
Jun 11, 2026	12.66	13.08	12.44	13.08	12.98	3.81%	7,498
Jun 10, 2026	13.04	13.26	12.28	12.60	12.50	-5.41%	1,459
Jun 9, 2026	13.86	14.20	13.32	13.32	13.22	-3.48%	847
Jun 8, 2026	12.78	13.94	12.62	13.80	13.69	0.29%	1,538
Jun 5, 2026	14.40	14.40	13.66	13.76	13.65	-3.91%	2,906
Jun 4, 2026	15.38	15.38	13.70	14.32	14.21	-5.79%	2,737
Jun 3, 2026	16.26	16.40	14.84	15.20	15.08	-10.06%	2,728