Skip to main content
logo
Flow Traders Ltd. (LON:0R96)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.00
-0.04 (-0.13%)
At close: Mar 27, 2026

LON:0R96 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202627.8828.4427.7228.0028.00-0.13%30,382
Mar 26, 202627.7328.3427.2028.0328.030.44%13,591
Mar 25, 202627.5828.1427.5027.9127.911.86%12,634
Mar 24, 202627.2827.7827.2027.4027.40-0.74%6,132
Mar 23, 202627.4827.7826.9227.6027.601.63%30,961
Mar 20, 202627.3827.6426.8627.1627.16-1.79%42,638
Mar 19, 202627.7327.9427.3827.6527.650.49%90,105
Mar 18, 202627.4827.6827.2827.5227.52-0.11%40,110
Mar 17, 202627.7828.3227.3627.5527.55-0.54%5,157
Mar 16, 202627.8827.8827.3627.7027.70-0.74%13,863
Mar 13, 202627.8828.1627.6627.9027.901.83%27,193
Mar 12, 202627.2327.8627.0627.4027.400.34%47,850
Mar 11, 202627.4827.6427.1227.3127.31-0.49%28,458
Mar 10, 202627.6828.4227.3027.4527.45-2.79%21,692
Mar 9, 202627.6328.5227.7628.2328.232.70%28,474
Mar 6, 202627.2827.6827.0227.4927.491.33%23,384
Mar 5, 202627.0827.5226.6627.1327.13-0.38%56,370
Mar 4, 202627.7328.0427.0527.2327.230.43%33,255
Mar 3, 202627.0828.1026.8027.1227.12-0.01%54,443
Mar 2, 202626.7527.3426.6227.1227.123.13%34,376
Feb 27, 202626.1026.5025.6826.3026.301.64%41,456
Feb 26, 202625.5826.3025.8025.8725.870.77%27,700
Feb 25, 202625.6325.7625.4425.6825.68-0.37%20,936
Feb 24, 202626.2526.3425.6425.7725.77-1.82%7,453
Feb 23, 202625.8327.3026.0226.2526.250.57%29,207
Feb 20, 202626.0026.2825.9226.1026.10-0.08%12,196
Feb 19, 202626.3026.4826.0026.1226.12-0.21%37,635
Feb 18, 202626.0027.3026.1026.1826.18-16,272
Feb 17, 202625.8826.3225.4526.1726.172.29%13,220
Feb 16, 202625.6825.9425.5225.5925.59-0.75%13,522
Feb 13, 202626.1526.5425.4825.7825.78-4.34%28,375
Feb 12, 202625.2827.1425.0226.9526.953.39%35,847
Feb 11, 202627.0327.0425.7226.0726.07-3.45%19,159
Feb 10, 202626.7027.0026.4827.0027.001.20%16,617
Feb 9, 202626.5526.9426.3826.6826.680.15%6,271
Feb 6, 202627.1827.2626.5026.6426.64-1.11%22,985
Feb 5, 202627.0327.3626.9426.9426.94-0.88%21,248
Feb 4, 202627.1327.4026.8827.1827.18-0.65%24,892
Feb 3, 202627.2827.6627.1827.3627.360.58%10,216
Feb 2, 202627.2828.0827.1227.2027.20-1.73%18,607
Jan 30, 202627.7328.0227.4627.6827.680.22%54,066
Jan 29, 202627.3327.7027.2427.6227.621.25%22,295
Jan 28, 202627.0827.4627.1427.2827.280.85%5,632
Jan 27, 202627.2827.4227.0027.0527.051.16%9,044
Jan 26, 202627.4827.4626.5426.7426.74-1.67%26,895
Jan 23, 202627.3327.4227.0227.2027.20-0.46%13,243
Jan 22, 202627.2827.4626.9227.3227.320.54%8,198
Jan 21, 202627.4327.6226.9527.1827.17-0.67%23,430
Jan 20, 202626.8027.5026.8427.3627.361.44%21,130
Jan 19, 202626.8027.1826.8426.9726.970.59%10,693