Skip to main content
logo
Flow Traders Ltd. (LON:0R96)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.07
-0.93 (-3.45%)
At close: Feb 11, 2026

Flow Traders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202627.0827.3026.7226.8126.81-0.54%21,143
Jan 15, 202626.8027.0826.5626.9626.960.85%14,440
Jan 14, 202626.0027.4226.1026.7326.732.71%21,941
Jan 13, 202626.0026.1625.9326.0226.020.25%8,090
Jan 12, 202626.2026.1625.7425.9625.96-0.36%31,811
Jan 9, 202626.2026.1825.4226.0526.051.92%16,567
Jan 8, 202625.8325.8025.3225.5625.560.34%17,657
Jan 7, 202626.3526.2625.4625.4725.47-2.70%20,826
Jan 6, 202626.2026.2825.8226.1826.181.55%16,407
Jan 5, 202625.4826.0625.1825.7825.781.74%20,452
Jan 2, 202625.1325.4825.1625.3425.340.76%6,979
Dec 31, 202525.0825.2224.9225.1525.150.19%13,314
Dec 30, 202524.9525.1825.0225.1025.100.70%9,714
Dec 29, 202524.8025.2624.3024.9324.920.67%18,678
Dec 24, 202524.6524.7824.3424.7624.760.44%1,663
Dec 23, 202524.4024.7024.0024.6524.651.36%17,229
Dec 22, 202524.3524.4023.9624.3224.320.28%29,466
Dec 19, 202524.1524.4223.8624.2524.250.23%23,071
Dec 18, 202524.2024.3824.0424.2024.20-0.67%14,331
Dec 17, 202524.2524.3823.9624.3624.361.26%26,322
Dec 16, 202523.8324.2023.9224.0624.06-0.33%19,687
Dec 15, 202524.0024.2423.9424.1424.140.95%8,265
Dec 12, 202523.6324.7023.6423.9123.910.42%25,991
Dec 11, 202523.7823.9623.6223.8123.81-0.02%12,721
Dec 10, 202524.0024.0823.7923.8123.81-0.68%8,178
Dec 9, 202523.8324.1223.7623.9823.981.06%33,477
Dec 8, 202523.6323.8823.5823.7323.72-0.25%23,911
Dec 5, 202523.6823.8223.5223.7823.781.08%137,947
Dec 4, 202523.6323.7223.4623.5323.530.20%3,948
Dec 3, 202523.5323.7023.3023.4923.490.28%14,770
Dec 2, 202523.7823.8223.3223.4223.42-0.59%4,387