Flow Traders Ltd. (LON:0R96)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 22.85
-0.17 (-0.74%)
At close: Nov 10, 2026
LON:0R96 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.90 | 22.96 | 22.70 | 22.85 | 22.85 | -0.74% | 16,067 |
| Nov 9, 2026 | 23.38 | 23.42 | 22.90 | 23.02 | 23.02 | -2.54% | 17,286 |
| Nov 6, 2026 | 23.68 | 23.94 | 23.32 | 23.62 | 23.62 | 1.11% | 40,242 |
| Nov 5, 2026 | 22.65 | 23.48 | 22.58 | 23.36 | 23.36 | 2.91% | 54,017 |
| Nov 4, 2026 | 22.60 | 22.76 | 22.56 | 22.70 | 22.70 | 0.35% | 12,191 |
| Nov 3, 2026 | 22.90 | 23.12 | 22.56 | 22.62 | 22.62 | -0.70% | 15,259 |
| Nov 2, 2026 | 22.85 | 23.00 | 22.48 | 22.78 | 22.78 | -1.14% | 34,195 |
| Oct 30, 2026 | 23.78 | 23.86 | 22.76 | 23.04 | 23.04 | -3.34% | 61,695 |
| Oct 29, 2026 | 22.95 | 23.84 | 21.84 | 23.84 | 23.84 | -3.40% | 128,780 |
| Oct 28, 2026 | 25.03 | 25.06 | 24.62 | 24.68 | 24.68 | -1.75% | 8,797 |
| Oct 27, 2026 | 25.28 | 25.46 | 25.02 | 25.12 | 25.12 | -0.40% | 9,134 |
| Oct 26, 2026 | 25.43 | 26.00 | 25.14 | 25.22 | 25.22 | -0.55% | 5,941 |
| Oct 23, 2026 | 25.43 | 25.58 | 25.12 | 25.36 | 25.36 | -1.09% | 6,309 |
| Oct 22, 2026 | 24.90 | 26.04 | 25.10 | 25.64 | 25.64 | 2.93% | 13,925 |
| Oct 21, 2026 | 25.28 | 25.78 | 24.91 | 24.91 | 24.91 | -0.76% | 21,738 |
| Oct 20, 2026 | 25.13 | 25.32 | 24.76 | 25.10 | 25.10 | -0.63% | 10,980 |
| Oct 19, 2026 | 25.28 | 25.48 | 25.16 | 25.26 | 25.26 | 0.64% | 16,348 |
| Oct 16, 2026 | 25.38 | 25.46 | 25.10 | 25.10 | 25.10 | -0.71% | 2,512 |
| Oct 15, 2026 | 25.38 | 25.51 | 25.18 | 25.28 | 25.28 | -1.17% | 8,215 |
| Oct 14, 2026 | 25.48 | 25.60 | 25.30 | 25.58 | 25.58 | -0.08% | 4,588 |
| Oct 13, 2026 | 25.68 | 25.86 | 25.58 | 25.60 | 25.60 | -0.78% | 4,283 |
| Oct 12, 2026 | 25.63 | 25.98 | 25.50 | 25.80 | 25.80 | 1.10% | 12,522 |
| Oct 9, 2026 | 25.38 | 25.76 | 25.15 | 25.52 | 25.52 | 0.47% | 4,000 |
| Oct 8, 2026 | 25.68 | 25.74 | 25.32 | 25.40 | 25.40 | -1.47% | 6,289 |
| Oct 7, 2026 | 26.30 | 26.46 | 25.74 | 25.78 | 25.78 | -2.20% | 21,957 |
| Oct 6, 2026 | 26.50 | 26.88 | 26.20 | 26.36 | 26.36 | -0.57% | 1,523 |
| Oct 5, 2026 | 26.45 | 26.96 | 26.30 | 26.51 | 26.51 | 0.88% | 5,755 |
| Oct 2, 2026 | 26.50 | 26.78 | 26.20 | 26.28 | 26.28 | -1.28% | 9,963 |
| Oct 1, 2026 | 26.45 | 26.86 | 26.12 | 26.62 | 26.62 | 0.99% | 4,683 |
| Sep 30, 2026 | 26.45 | 26.72 | 26.26 | 26.36 | 26.36 | -0.15% | 3,706 |
| Sep 29, 2026 | 26.50 | 26.62 | 26.24 | 26.40 | 26.40 | -0.38% | 9,022 |
| Sep 28, 2026 | 27.18 | 27.26 | 26.46 | 26.50 | 26.50 | -1.12% | 3,698 |
| Sep 25, 2026 | 26.95 | 27.48 | 26.74 | 26.80 | 26.80 | -4.96% | 35,504 |
| Sep 24, 2026 | 28.45 | 28.46 | 28.12 | 28.20 | 28.20 | -0.35% | 6,976 |
| Sep 23, 2026 | 28.20 | 28.48 | 28.08 | 28.30 | 28.30 | -0.41% | 1,709 |
| Sep 22, 2026 | 28.70 | 28.82 | 28.24 | 28.42 | 28.42 | -0.84% | 18,569 |
| Sep 21, 2026 | 28.45 | 28.87 | 28.34 | 28.66 | 28.66 | 0.49% | 2,177 |
| Sep 18, 2026 | 28.15 | 28.52 | 28.00 | 28.52 | 28.52 | 1.35% | 4,745 |
| Sep 17, 2026 | 28.10 | 28.26 | 28.02 | 28.14 | 28.14 | -0.28% | 4,650 |
| Sep 16, 2026 | 28.25 | 28.26 | 28.02 | 28.22 | 28.22 | -0.21% | 1,366 |
| Sep 15, 2026 | 28.65 | 28.94 | 28.22 | 28.28 | 28.28 | -1.84% | 19,508 |
| Sep 14, 2026 | 28.70 | 29.14 | 28.50 | 28.81 | 28.81 | 0.17% | 1,813 |
| Sep 11, 2026 | 28.40 | 29.04 | 28.32 | 28.76 | 28.76 | 1.03% | 15,163 |
| Sep 10, 2026 | 28.35 | 28.60 | 28.34 | 28.47 | 28.47 | 0.45% | 1,297 |
| Sep 9, 2026 | 28.65 | 28.78 | 28.34 | 28.34 | 28.34 | -1.25% | 1,341 |
| Sep 8, 2026 | 28.75 | 29.06 | 28.52 | 28.70 | 28.70 | - | 1,331 |
| Sep 7, 2026 | 28.60 | 29.34 | 28.44 | 28.70 | 28.70 | -0.35% | 3,176 |
| Sep 4, 2026 | 28.80 | 29.00 | 28.56 | 28.80 | 28.80 | 0.17% | 1,074 |
| Sep 3, 2026 | 28.90 | 29.02 | 28.48 | 28.75 | 28.75 | -0.50% | 4,125 |
| Sep 2, 2026 | 28.85 | 29.00 | 28.52 | 28.90 | 28.90 | -0.03% | 7,430 |