Fluidra, S.A. (LON:0ILI)
London · Delayed Price · Currency is GBP · Price in EUR 20.04
+0.30 (1.50%)
At close: Mar 27, 2026
LON:0ILI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.00 | 20.12 | 19.77 | 20.04 | 20.04 | 1.49% | 275,887 |
| Mar 26, 2026 | 19.70 | 19.91 | 19.40 | 19.75 | 19.75 | 0.84% | 324,013 |
| Mar 25, 2026 | 19.50 | 19.79 | 19.51 | 19.58 | 19.58 | 0.95% | 474,623 |
| Mar 24, 2026 | 19.70 | 19.64 | 19.28 | 19.40 | 19.40 | -0.57% | 768,453 |
| Mar 23, 2026 | 18.61 | 19.51 | 18.15 | 19.51 | 19.51 | 3.29% | 7,229 |
| Mar 20, 2026 | 19.35 | 19.08 | 18.64 | 18.89 | 18.89 | -0.58% | 104,092 |
| Mar 19, 2026 | 19.89 | 19.80 | 18.93 | 19.00 | 19.00 | -6.91% | 190,922 |
| Mar 18, 2026 | 20.02 | 20.46 | 20.00 | 20.41 | 20.41 | 2.39% | 25,982 |
| Mar 17, 2026 | 19.97 | 20.22 | 19.61 | 19.93 | 19.93 | -1.14% | 523 |
| Mar 16, 2026 | 20.00 | 20.22 | 19.86 | 20.16 | 20.16 | -0.49% | 86,676 |
| Mar 13, 2026 | 20.51 | 20.52 | 20.04 | 20.26 | 20.26 | -1.47% | 109,679 |
| Mar 12, 2026 | 20.46 | 20.64 | 20.30 | 20.56 | 20.56 | -0.09% | 10,611 |
| Mar 11, 2026 | 20.50 | 20.86 | 20.38 | 20.58 | 20.58 | -0.73% | 31,178 |
| Mar 10, 2026 | 21.35 | 21.10 | 20.56 | 20.73 | 20.73 | 1.63% | 13,093 |
| Mar 9, 2026 | 20.94 | 20.64 | 20.16 | 20.40 | 20.40 | -5.85% | 128,012 |
| Mar 6, 2026 | 21.70 | 22.46 | 21.20 | 21.67 | 21.67 | -2.18% | 13,817 |
| Mar 5, 2026 | 22.01 | 22.32 | 21.80 | 22.15 | 22.15 | 1.28% | 193,134 |
| Mar 4, 2026 | 21.49 | 22.14 | 21.40 | 21.87 | 21.87 | 0.86% | 74,869 |
| Mar 3, 2026 | 22.01 | 22.04 | 21.58 | 21.68 | 21.68 | -2.01% | 5,036 |
| Mar 2, 2026 | 22.50 | 22.30 | 21.88 | 22.13 | 22.13 | -2.42% | 32,299 |
| Feb 27, 2026 | 22.93 | 22.98 | 22.62 | 22.68 | 22.68 | 0.35% | 355,625 |
| Feb 26, 2026 | 23.83 | 23.10 | 22.40 | 22.60 | 22.60 | -6.22% | 20,902 |
| Feb 25, 2026 | 23.79 | 24.10 | 23.78 | 24.10 | 24.10 | 0.40% | 5,689 |
| Feb 24, 2026 | 23.93 | 24.28 | 23.88 | 24.00 | 24.00 | -1.07% | 7,011 |
| Feb 23, 2026 | 24.30 | 24.36 | 23.96 | 24.26 | 24.26 | 0.25% | 13,149 |
| Feb 20, 2026 | 24.00 | 24.59 | 23.92 | 24.20 | 24.20 | -0.49% | 22,296 |
| Feb 19, 2026 | 24.80 | 25.08 | 24.26 | 24.32 | 24.32 | -2.86% | 19,449 |
| Feb 18, 2026 | 24.77 | 25.18 | 24.96 | 25.04 | 25.04 | -0.25% | 24,613 |
| Feb 17, 2026 | 24.88 | 25.30 | 24.62 | 25.10 | 25.10 | -0.51% | 507,818 |
| Feb 16, 2026 | 25.35 | 25.40 | 25.14 | 25.23 | 25.23 | -0.59% | 8,921 |
| Feb 13, 2026 | 25.49 | 25.82 | 25.38 | 25.38 | 25.38 | -1.17% | 2,914 |
| Feb 12, 2026 | 26.01 | 26.12 | 25.54 | 25.68 | 25.68 | -1.07% | 36,527 |
| Feb 11, 2026 | 25.80 | 26.16 | 25.52 | 25.96 | 25.96 | 1.15% | 20,910 |
| Feb 10, 2026 | 25.41 | 25.90 | 25.42 | 25.66 | 25.66 | 1.39% | 1,345 |
| Feb 9, 2026 | 25.47 | 25.46 | 25.16 | 25.31 | 25.31 | 0.58% | 3,090 |
| Feb 6, 2026 | 24.47 | 25.18 | 24.26 | 25.16 | 25.16 | 1.22% | 81,150 |
| Feb 5, 2026 | 25.47 | 25.28 | 24.62 | 24.86 | 24.86 | -1.19% | 4,448 |
| Feb 4, 2026 | 25.47 | 25.34 | 25.00 | 25.16 | 25.16 | -0.48% | 8,011 |
| Feb 3, 2026 | 25.47 | 25.36 | 24.84 | 25.28 | 25.28 | 2.02% | 15,030 |
| Feb 2, 2026 | 24.41 | 24.90 | 23.76 | 24.78 | 24.78 | 1.07% | 4,160 |
| Jan 30, 2026 | 24.49 | 24.74 | 24.52 | 24.52 | 24.52 | -0.58% | 52,442 |
| Jan 29, 2026 | 24.69 | 25.02 | 24.58 | 24.66 | 24.66 | -1.60% | 3,293 |
| Jan 28, 2026 | 26.01 | 25.82 | 25.06 | 25.06 | 25.06 | -2.19% | 11,852 |
| Jan 27, 2026 | 25.57 | 25.84 | 25.58 | 25.62 | 25.62 | 0.23% | 216,774 |
| Jan 26, 2026 | 25.57 | 25.66 | 25.40 | 25.56 | 25.56 | 0.24% | 135,917 |
| Jan 23, 2026 | 26.01 | 25.80 | 25.46 | 25.50 | 25.50 | -1.10% | 126,897 |
| Jan 22, 2026 | 25.49 | 26.00 | 25.50 | 25.78 | 25.78 | 1.75% | 16,343 |
| Jan 21, 2026 | 25.31 | 25.46 | 25.04 | 25.34 | 25.34 | 0.32% | 10,535 |
| Jan 20, 2026 | 24.98 | 25.40 | 24.82 | 25.26 | 25.26 | 2.18% | 28,857 |
| Jan 19, 2026 | 24.51 | 24.72 | 24.40 | 24.72 | 24.72 | -0.80% | 359 |