Skip to main content
logo
Flow Traders Ltd. (LON:0R96)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.40
+0.10 (0.36%)
At close: Aug 11, 2026

LON:0R96 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202627.0827.5226.5027.4027.400.36%50,557
Aug 10, 202627.0827.3427.0027.3027.301.25%16,920
Aug 7, 202626.7027.1226.6426.9626.960.38%30,954
Aug 6, 202626.7026.9026.5226.8626.861.24%26,910
Aug 5, 202626.5526.7426.2826.5326.530.35%29,382
Aug 4, 202626.6026.7326.3426.4426.441.30%9,010
Aug 3, 202626.5026.7426.0026.1026.10-0.60%13,452
Jul 31, 202625.7826.4425.8226.2626.260.92%20,958
Jul 30, 202625.8827.1625.7826.0226.021.80%68,658
Jul 29, 202625.7325.8625.3625.5625.56-1.39%21,912
Jul 28, 202626.0026.1825.8425.9225.92-0.50%7,037
Jul 27, 202626.3026.3025.9626.0526.05-0.80%59,721
Jul 24, 202626.1026.4226.1026.2626.260.84%9,839
Jul 23, 202626.5526.5825.9026.0426.04-1.74%10,980
Jul 22, 202625.9326.6425.7626.5026.503.09%31,276
Jul 21, 202625.7825.9825.6125.7125.71-0.59%2,791
Jul 20, 202625.8326.0625.8125.8625.86-0.41%9,162
Jul 17, 202626.5026.6525.8625.9725.97-1.73%7,637
Jul 16, 202626.1026.6026.1026.4226.420.96%20,401
Jul 15, 202625.5826.2425.5026.1726.172.60%27,484
Jul 14, 202625.6825.7025.3625.5125.51-1.92%6,800
Jul 13, 202625.8826.2025.5226.0126.000.48%9,368
Jul 10, 202625.7826.0025.2225.8825.880.39%7,185
Jul 9, 202626.0025.9425.5725.7825.78-0.30%8,787
Jul 8, 202625.8826.0025.7225.8625.860.29%6,617
Jul 7, 202626.1026.2825.7425.7825.78-0.34%33,802
Jul 6, 202625.7326.0625.6425.8725.870.58%10,614
Jul 3, 202625.4825.7825.4825.7225.720.41%9,194
Jul 2, 202625.9325.9425.1025.6225.62-1.14%21,576
Jul 1, 202625.7825.9625.5025.9125.911.06%15,292
Jun 30, 202625.7825.8025.4825.6425.64-0.08%22,395
Jun 29, 202625.6825.8825.4325.6625.661.28%9,002
Jun 26, 202626.0025.8625.2625.3425.34-1.87%23,833
Jun 25, 202626.1026.0825.6425.8225.82-0.18%10,390
Jun 24, 202626.2526.3625.8025.8725.87-1.71%11,429
Jun 23, 202626.0026.4325.2226.3226.321.61%36,484
Jun 22, 202625.8326.3625.6625.9025.900.70%220,278
Jun 19, 202625.8825.9425.6825.7225.720.59%26,979
Jun 18, 202626.0526.0625.4425.5725.57-0.74%24,183
Jun 17, 202625.7825.9625.6225.7625.76-0.04%10,161
Jun 16, 202625.4825.9625.6825.7725.770.16%26,890
Jun 15, 202626.2526.2825.6625.7325.73-1.14%31,661
Jun 12, 202625.4826.3625.3826.0326.031.88%25,624
Jun 11, 202625.4825.7425.0025.5525.551.12%24,978
Jun 10, 202625.0325.3623.9025.2625.261.12%52,914
Jun 9, 202625.2825.1624.9024.9824.98-0.92%7,083
Jun 8, 202625.2825.4425.0225.2225.220.74%43,368
Jun 5, 202624.8025.1224.6225.0325.031.25%18,189
Jun 4, 202624.3024.8724.0024.7224.721.73%19,549
Jun 3, 202624.8024.6024.1624.3024.30-1.62%9,998