LON:0FT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	15.48	16.96	14.70	16.90	16.77	10.31%	3,795
Jun 1, 2026	15.44	16.24	15.12	15.32	15.20	-1.79%	2,729
May 29, 2026	15.88	16.48	15.40	15.60	15.48	-0.38%	1,720
May 28, 2026	15.72	17.12	15.22	15.66	15.54	-2.00%	3,872
May 27, 2026	15.96	16.54	15.14	15.98	15.86	4.04%	6,546
May 26, 2026	16.20	16.46	14.88	15.36	15.24	-5.54%	8,448
May 25, 2026	15.50	16.74	15.30	16.26	16.13	7.54%	10,521
May 22, 2026	13.32	15.28	13.24	15.12	15.00	15.42%	10,877
May 21, 2026	12.84	13.54	12.62	13.10	13.00	3.15%	3,558
May 20, 2026	11.96	12.72	11.86	12.70	12.60	7.45%	1,680
May 19, 2026	12.60	12.60	11.62	11.82	11.73	-4.52%	3,890
May 18, 2026	12.82	13.88	12.38	12.38	12.28	-4.03%	3,987
May 15, 2026	13.30	13.30	12.38	12.90	12.80	-3.44%	11,664
May 14, 2026	12.68	13.36	12.48	13.36	13.26	6.37%	4,034
May 13, 2026	12.10	12.90	12.02	12.56	12.46	5.02%	6,179
May 12, 2026	12.90	12.90	11.90	11.96	11.87	-8.42%	10,440
May 11, 2026	13.00	13.44	12.86	13.06	12.96	-0.31%	6,910
May 8, 2026	13.16	13.36	12.80	13.10	13.00	-2.53%	5,505
May 7, 2026	14.00	14.46	13.00	13.44	13.34	-1.90%	9,686
May 6, 2026	13.80	14.92	13.20	13.70	13.59	-0.15%	12,733
May 5, 2026	13.66	14.28	13.20	13.72	13.61	-2.28%	7,111
May 4, 2026	13.08	14.34	12.90	14.04	13.93	9.35%	20,927
Apr 30, 2026	11.66	13.04	11.32	12.84	12.74	8.45%	9,631
Apr 29, 2026	12.06	12.58	11.52	11.84	11.75	-1.66%	15,162
Apr 28, 2026	13.40	13.77	11.70	12.04	11.95	-10.95%	12,036
Apr 27, 2026	14.38	15.40	13.06	13.52	13.42	-2.59%	26,137
Apr 24, 2026	13.02	13.88	12.30	13.88	13.77	7.76%	13,311
Apr 23, 2026	13.04	13.66	12.20	12.88	12.78	-0.46%	15,864
Apr 22, 2026	13.36	14.22	12.76	12.94	12.84	-0.31%	12,106
Apr 21, 2026	14.60	14.64	12.54	12.98	12.88	-7.94%	31,095
Apr 20, 2026	12.50	15.20	11.54	14.10	13.99	-1.40%	49,700
Apr 17, 2026	16.48	18.50	14.24	14.30	14.19	-9.49%	60,402