Skip to main content
logo
Flow Traders Ltd. (LON:0R96)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.90
-0.01 (-0.03%)
At close: Sep 2, 2026

LON:0R96 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202628.8429.0028.5228.7528.75-0.54%6,968
Sep 1, 202629.2829.3628.8228.9128.91-1.39%3,998
Aug 31, 202629.4429.6028.8229.3129.31-0.88%8,064
Aug 28, 202629.0829.8029.0229.5829.582.34%17,325
Aug 27, 202628.7528.9828.5028.9028.900.34%6,764
Aug 26, 202629.3829.4028.7228.8028.80-1.92%18,725
Aug 25, 202629.1829.5229.0229.3729.371.44%25,016
Aug 24, 202628.3529.0828.2428.9528.953.22%34,435
Aug 21, 202627.6828.2427.5428.0528.051.62%28,444
Aug 20, 202627.4827.7027.4827.6027.60-0.50%9,124
Aug 19, 202627.7828.0027.4427.7427.74-0.72%5,309
Aug 18, 202627.6328.1027.7027.9427.940.79%46,097
Aug 17, 202627.5328.0027.4827.7227.720.65%18,009
Aug 14, 202627.3327.8027.4027.5427.540.07%23,487
Aug 13, 202627.4827.6627.0027.5227.521.11%45,990
Aug 12, 202627.3827.6027.0427.2227.22-0.65%17,877
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