Fortinet, Inc. (LON:0IR9)
London · Delayed Price · Currency is GBP · Price in USD 158.77
+4.53 (2.94%)
Jul 31, 2026, 5:14 PM GMT
LON:0IR9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 155.88 | 161.55 | 149.18 | 161.00 | 161.00 | 4.38% | 8,708 |
| Jul 30, 2026 | 170.00 | 172.00 | 152.63 | 154.24 | 154.24 | 4.82% | 50,975 |
| Jul 29, 2026 | 150.40 | 153.41 | 143.73 | 147.15 | 147.15 | -3.16% | 9,318 |
| Jul 28, 2026 | 149.00 | 156.96 | 146.11 | 151.95 | 151.95 | -0.69% | 4,923 |
| Jul 27, 2026 | 153.90 | 156.91 | 150.00 | 153.01 | 153.01 | -0.39% | 2,682 |
| Jul 24, 2026 | 151.28 | 154.99 | 150.00 | 153.60 | 153.60 | 1.34% | 4,548 |
| Jul 23, 2026 | 152.00 | 159.99 | 150.92 | 151.57 | 151.57 | -2.36% | 8,609 |
| Jul 22, 2026 | 158.00 | 161.00 | 154.71 | 155.23 | 155.23 | -1.04% | 38,956 |
| Jul 21, 2026 | 161.10 | 167.23 | 156.02 | 156.86 | 156.86 | -4.01% | 27,736 |
| Jul 20, 2026 | 162.70 | 164.39 | 156.09 | 163.42 | 163.42 | 0.37% | 5,745 |
| Jul 17, 2026 | 159.39 | 164.02 | 154.68 | 162.81 | 162.81 | 0.52% | 6,285 |
| Jul 16, 2026 | 165.20 | 168.00 | 159.20 | 161.97 | 161.97 | -1.52% | 12,694 |
| Jul 15, 2026 | 167.48 | 170.35 | 163.27 | 164.47 | 164.47 | -0.88% | 6,131 |
| Jul 14, 2026 | 158.00 | 167.21 | 155.00 | 165.93 | 165.93 | 2.98% | 78,652 |
| Jul 13, 2026 | 154.00 | 161.96 | 153.60 | 161.13 | 161.13 | 2.09% | 4,740 |
| Jul 10, 2026 | 162.39 | 165.91 | 157.09 | 157.83 | 157.83 | -3.17% | 5,363 |
| Jul 9, 2026 | 157.97 | 163.31 | 152.00 | 163.00 | 163.00 | 4.63% | 8,161 |
| Jul 8, 2026 | 158.31 | 160.00 | 152.23 | 155.79 | 155.79 | -3.74% | 7,211 |
| Jul 7, 2026 | 163.67 | 165.25 | 155.67 | 161.84 | 161.84 | -0.47% | 14,267 |
| Jul 6, 2026 | 158.00 | 163.47 | 153.20 | 162.60 | 162.60 | 3.16% | 11,725 |
| Jul 2, 2026 | 159.53 | 161.43 | 156.20 | 157.62 | 157.62 | -0.67% | 14,655 |
| Jul 1, 2026 | 153.58 | 159.67 | 151.00 | 158.68 | 158.68 | 3.94% | 8,516 |
| Jun 30, 2026 | 157.44 | 157.44 | 150.73 | 152.67 | 152.67 | -3.04% | 11,416 |
| Jun 29, 2026 | 151.40 | 158.99 | 151.40 | 157.45 | 157.45 | 4.02% | 14,957 |
| Jun 26, 2026 | 149.07 | 152.24 | 147.00 | 151.37 | 151.37 | 0.45% | 10,633 |
| Jun 25, 2026 | 145.00 | 151.70 | 143.00 | 150.69 | 150.69 | 3.44% | 33,732 |
| Jun 24, 2026 | 149.00 | 149.52 | 143.35 | 145.68 | 145.68 | -1.49% | 16,220 |
| Jun 23, 2026 | 145.70 | 148.35 | 139.73 | 147.88 | 147.88 | 2.54% | 16,314 |
| Jun 22, 2026 | 144.20 | 149.28 | 141.69 | 144.22 | 144.22 | -1.75% | 7,241 |
| Jun 18, 2026 | 144.22 | 147.99 | 139.69 | 146.79 | 146.79 | 2.46% | 7,170 |
| Jun 17, 2026 | 148.25 | 149.99 | 141.00 | 143.26 | 143.26 | -1.60% | 5,004 |
| Jun 16, 2026 | 150.54 | 150.54 | 143.76 | 145.59 | 145.59 | -1.66% | 4,002 |
| Jun 15, 2026 | 147.00 | 150.50 | 142.56 | 148.05 | 148.05 | 1.96% | 4,435 |
| Jun 12, 2026 | 145.18 | 148.38 | 142.15 | 145.21 | 145.21 | 0.24% | 3,308 |
| Jun 11, 2026 | 137.00 | 145.13 | 136.99 | 144.86 | 144.86 | 3.21% | 12,831 |
| Jun 10, 2026 | 137.80 | 141.35 | 130.00 | 140.36 | 140.36 | 3.02% | 12,183 |
| Jun 9, 2026 | 142.51 | 145.00 | 132.99 | 136.25 | 136.25 | -4.91% | 14,116 |
| Jun 8, 2026 | 146.01 | 148.20 | 141.00 | 143.29 | 143.29 | -1.49% | 17,882 |
| Jun 5, 2026 | 148.00 | 151.00 | 145.46 | 145.46 | 145.46 | -2.58% | 6,817 |
| Jun 4, 2026 | 144.51 | 151.00 | 141.50 | 149.31 | 149.31 | 1.80% | 4,007 |
| Jun 3, 2026 | 148.54 | 150.00 | 141.71 | 146.67 | 146.67 | 0.27% | 8,741 |
| Jun 2, 2026 | 146.10 | 147.75 | 140.00 | 146.27 | 146.27 | 0.36% | 11,213 |
| Jun 1, 2026 | 139.30 | 146.00 | 137.56 | 145.74 | 145.74 | 6.26% | 16,866 |
| May 29, 2026 | 129.67 | 137.17 | 127.32 | 137.16 | 137.16 | 5.75% | 11,314 |
| May 28, 2026 | 127.50 | 132.00 | 125.00 | 129.70 | 129.70 | 1.23% | 9,897 |
| May 27, 2026 | 132.92 | 133.63 | 126.00 | 128.12 | 128.12 | -4.71% | 25,222 |
| May 26, 2026 | 134.00 | 136.87 | 128.56 | 134.45 | 134.45 | 0.68% | 6,145 |
| May 22, 2026 | 129.79 | 133.80 | 125.25 | 133.54 | 133.54 | 3.90% | 8,108 |
| May 21, 2026 | 129.80 | 130.19 | 126.11 | 128.53 | 128.53 | -0.21% | 9,073 |
| May 20, 2026 | 127.10 | 129.34 | 124.90 | 128.80 | 128.80 | 2.10% | 7,859 |