Skip to main content
logo
Flow Traders Ltd. (LON:0R96)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.34
-0.48 (-1.87%)
At close: Jun 26, 2026

LON:0R96 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202625.0824.9824.4624.7024.700.09%12,634
Jun 1, 202624.9524.9424.4224.6824.68-0.46%164,098
May 29, 202625.4825.5024.5024.7924.79-2.16%69,578
May 28, 202625.8326.0424.9025.3425.34-2.56%61,217
May 27, 202628.9028.4025.2326.0126.01-12.14%185,456
May 26, 202629.8830.8029.5029.6029.60-0.80%9,026
May 25, 202629.9830.2029.8429.8429.84-0.86%20,543
May 22, 202630.0530.3029.8430.1030.10-0.67%8,812
May 21, 202630.0030.4630.1230.3030.300.20%10,475
May 20, 202629.9330.4629.9430.2430.240.75%32,453
May 19, 202629.6830.1829.4830.0230.011.29%42,023
May 18, 202629.4829.8429.3629.6329.630.51%14,838
May 15, 202629.2829.6629.1229.4829.481.78%55,796
May 14, 202629.2829.3328.8428.9728.970.20%19,980
May 13, 202629.0329.0428.6628.9128.910.38%19,087
May 12, 202628.4529.9028.3628.8028.800.83%27,942
May 11, 202628.5529.1028.3028.5628.56-0.41%19,918
May 8, 202628.0528.6827.9828.6828.681.77%23,472
May 7, 202628.0528.3727.7228.1828.180.45%11,909
May 6, 202628.2029.8827.9028.0628.06-1.01%19,551
May 5, 202628.0028.7028.2828.3428.340.64%33,221
May 4, 202627.6228.3827.4628.1628.164.01%13,934
Apr 30, 202627.3827.5426.9227.0827.08-2.54%8,753
Apr 29, 202628.0528.2827.3027.7827.78-2.13%16,978
Apr 28, 202628.2528.5228.1028.3928.383.16%18,903
Apr 27, 202628.2028.1427.0427.5127.51-2.26%17,601
Apr 24, 202628.1029.3027.6228.1528.150.57%42,417
Apr 23, 202628.0028.2827.7227.9927.99-0.17%11,730
Apr 22, 202628.0028.2627.9028.0428.04-0.91%14,999
Apr 21, 202628.4528.4627.9028.2928.29-0.12%8,920
Apr 20, 202628.1028.4427.9228.3328.330.88%9,032
Apr 17, 202628.4528.8227.9628.0828.08-2.09%15,074