FLEX LNG Ltd. (LON:0RQ8)
London · Delayed Price · Currency is GBP · Price in NOK 254.03
0.00 (0.00%)
Inactive · Last trade price on Sep 15, 2025
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 256.50 | 254.03 | 244.00 | 254.03 | 254.03 | 1.61% | 12,239 |
| Sep 12, 2025 | 248.00 | 251.50 | 250.00 | 250.00 | 250.00 | 1.01% | 411 |
| Sep 11, 2025 | 243.50 | 247.50 | 243.00 | 247.50 | 247.50 | 0.41% | 633 |
| Sep 10, 2025 | 249.50 | 248.00 | 246.50 | 246.50 | 246.50 | -2.57% | 879 |
| Sep 9, 2025 | 257.00 | 254.50 | 253.00 | 253.00 | 253.00 | -0.59% | 1,132 |
| Sep 8, 2025 | 255.00 | 257.00 | 253.00 | 254.50 | 254.50 | -0.39% | 1,748 |
| Sep 5, 2025 | 264.00 | 264.00 | 255.50 | 255.50 | 255.50 | -3.40% | 234 |
| Sep 4, 2025 | 267.50 | 264.50 | 257.00 | 264.50 | 257.13 | -0.56% | 1,470 |
| Sep 3, 2025 | 265.00 | 268.00 | 263.00 | 266.00 | 258.59 | -0.75% | 54 |
| Sep 2, 2025 | 267.50 | 271.00 | 263.50 | 268.00 | 260.54 | 1.42% | 1,406 |
| Sep 1, 2025 | 273.00 | 273.00 | 264.25 | 264.25 | 256.89 | -4.26% | 81 |
| Aug 29, 2025 | 281.00 | 277.50 | 274.50 | 276.00 | 268.31 | -0.54% | 761 |
| Aug 28, 2025 | 276.50 | 277.50 | 277.50 | 277.50 | 269.77 | 1.09% | 7 |
| Aug 27, 2025 | 274.50 | 275.50 | 274.50 | 274.50 | 266.86 | 1.29% | 118 |
| Aug 26, 2025 | 270.00 | 272.50 | 269.50 | 271.00 | 263.45 | -0.55% | 42,913 |
| Aug 25, 2025 | 273.50 | 273.50 | 272.50 | 272.50 | 264.91 | 0.93% | 162 |
| Aug 22, 2025 | 271.00 | 272.50 | 267.75 | 270.00 | 262.48 | 3.65% | 3,514 |
| Aug 21, 2025 | 262.50 | 260.50 | 260.00 | 260.50 | 253.25 | 0.19% | 270 |
| Aug 20, 2025 | 244.50 | 261.50 | 242.50 | 260.00 | 252.76 | 1.17% | 1,251 |
| Aug 19, 2025 | 255.50 | 257.00 | 255.00 | 257.00 | 249.84 | 0.59% | 217 |
| Aug 18, 2025 | 253.50 | 255.50 | 252.50 | 255.50 | 248.39 | 0.79% | 1,251 |
| Aug 15, 2025 | 254.00 | 253.50 | 251.50 | 253.50 | 246.44 | -1.55% | 201 |
| Aug 14, 2025 | 258.00 | 260.00 | 254.50 | 257.50 | 250.33 | -0.19% | 555 |
| Aug 13, 2025 | 255.00 | 258.00 | 254.50 | 258.00 | 250.82 | -0.19% | 299 |
| Aug 12, 2025 | 255.00 | 258.50 | 258.50 | 258.50 | 251.30 | - | 2,220 |
| Aug 11, 2025 | 256.50 | 258.50 | 257.50 | 258.50 | 251.30 | -0.96% | 441 |
| Aug 8, 2025 | 256.00 | 261.00 | 255.25 | 261.00 | 253.73 | 1.56% | 1,483 |
| Aug 7, 2025 | 249.84 | 249.84 | 249.84 | 257.00 | 249.84 | -1.53% | - |
| Aug 6, 2025 | 257.00 | 261.50 | 261.00 | 261.00 | 253.73 | 0.77% | 4,649 |
| Aug 5, 2025 | 256.50 | 260.00 | 254.50 | 259.00 | 251.79 | -1.15% | 771 |
| Aug 4, 2025 | 254.70 | 254.70 | 254.70 | 262.00 | 254.70 | 2.54% | - |
| Aug 1, 2025 | 259.00 | 257.50 | 254.00 | 255.50 | 248.39 | -1.54% | 1,195 |
| Jul 31, 2025 | 258.50 | 260.00 | 258.00 | 259.50 | 252.27 | -1.14% | 257 |
| Jul 30, 2025 | 259.50 | 262.50 | 262.50 | 262.50 | 255.19 | 1.35% | 609 |
| Jul 29, 2025 | 251.50 | 259.00 | 249.50 | 259.00 | 251.79 | 7.25% | 192 |
| Jul 28, 2025 | 239.50 | 241.50 | 239.50 | 241.50 | 234.78 | 4.09% | 1,186 |
| Jul 25, 2025 | 232.50 | 232.00 | 232.00 | 232.00 | 225.54 | -0.22% | 112 |
| Jul 24, 2025 | 233.00 | 233.00 | 232.50 | 232.50 | 226.03 | 0.65% | 50 |
| Jul 23, 2025 | 233.00 | 231.00 | 231.00 | 231.00 | 224.57 | -0.43% | 181 |
| Jul 22, 2025 | 232.00 | 232.00 | 229.00 | 232.00 | 225.54 | -0.43% | 81 |
| Jul 21, 2025 | 234.00 | 233.00 | 233.00 | 233.00 | 226.51 | 1.08% | 239 |
| Jul 18, 2025 | 232.00 | 231.00 | 230.50 | 230.50 | 224.08 | 0.22% | 87 |
| Jul 17, 2025 | 227.50 | 230.00 | 229.50 | 230.00 | 223.60 | 1.55% | 263 |
| Jul 16, 2025 | 226.00 | 227.00 | 226.50 | 226.50 | 220.19 | -0.22% | 1,443 |
| Jul 15, 2025 | 229.50 | 227.00 | 227.00 | 227.00 | 220.68 | -1.30% | 649 |
| Jul 14, 2025 | 231.00 | 231.00 | 230.00 | 230.00 | 223.60 | - | 392 |
| Jul 11, 2025 | 230.50 | 230.50 | 230.00 | 230.00 | 223.60 | 0.44% | 126 |
| Jul 10, 2025 | 229.00 | 229.00 | 226.50 | 229.00 | 222.62 | -1.72% | 593 |
| Jul 9, 2025 | 235.00 | 233.00 | 233.00 | 233.00 | 226.51 | -1.06% | 4 |
| Jul 8, 2025 | 237.00 | 235.50 | 234.00 | 235.50 | 228.94 | 2.61% | 154 |