LON:FLO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	382.20	382.75	382.20	382.75	-	0.40%	138,704
Sep 22, 2026	380.60	381.05	380.25	381.23	381.23	0.24%	36
Sep 21, 2026	380.60	380.60	379.80	380.33	380.33	0.02%	31,458
Sep 18, 2026	380.65	380.80	380.80	380.25	380.25	-0.15%	48,248
Sep 17, 2026	379.70	380.10	379.75	380.83	380.83	0.77%	33,552
Sep 16, 2026	377.20	377.45	377.15	377.90	377.90	0.31%	17,855
Sep 15, 2026	377.60	377.60	376.58	376.73	376.73	-0.06%	6,781
Sep 14, 2026	377.00	377.30	376.40	376.95	376.95	0.33%	10,323
Sep 11, 2026	376.10	376.35	375.30	375.70	375.70	0.03%	12,004
Sep 10, 2026	375.15	376.08	374.79	375.58	375.58	0.13%	24,118
Sep 9, 2026	374.95	375.55	374.69	375.10	375.10	0.07%	1,677
Sep 8, 2026	375.70	375.70	374.88	374.83	374.83	-0.03%	4,442
Sep 7, 2026	375.95	375.95	374.81	374.93	374.93	-0.23%	1,329
Sep 4, 2026	375.60	376.15	374.60	375.80	375.80	0.11%	3,397
Sep 3, 2026	376.90	376.90	375.40	375.40	375.40	-0.11%	1,511
Sep 2, 2026	376.80	375.80	375.80	375.83	375.83	0.17%	2,945
Sep 1, 2026	375.15	375.20	374.61	375.18	375.18	0.27%	15,741
Aug 28, 2026	373.95	373.90	373.80	374.15	374.15	0.22%	162
Aug 27, 2026	373.85	373.85	373.43	373.33	373.33	0.07%	1,187
Aug 26, 2026	372.85	373.18	371.91	373.05	373.05	0.28%	10,212
Aug 25, 2026	372.35	372.35	371.65	372.00	372.00	0.13%	4,501
Aug 24, 2026	371.90	371.95	371.90	371.50	371.50	-0.09%	14,104
Aug 21, 2026	371.75	371.75	371.17	371.83	371.83	-0.02%	2,668
Aug 20, 2026	373.15	373.15	371.90	371.90	371.90	-0.15%	476
Aug 19, 2026	373.20	373.85	372.45	372.45	372.45	-0.41%	2,058
Aug 18, 2026	375.35	375.35	374.20	373.98	373.98	0.09%	785
Aug 17, 2026	374.10	374.10	374.05	373.63	373.63	-0.04%	13,203
Aug 14, 2026	375.40	375.40	373.79	373.78	373.78	-0.35%	485
Aug 13, 2026	376.00	376.00	375.20	375.10	375.10	0.12%	11,679
Aug 12, 2026	375.15	375.15	373.75	374.65	374.65	0.03%	15,434
Aug 11, 2026	375.30	375.30	374.53	374.55	374.55	0.07%	3,972
Aug 10, 2026	375.60	376.30	374.73	374.30	374.30	-0.20%	18,818
Aug 7, 2026	376.45	376.80	374.77	375.05	375.05	-0.28%	793
Aug 6, 2026	376.25	376.50	375.74	376.10	376.10	0.15%	16,897
Aug 5, 2026	375.95	377.55	375.13	375.55	375.55	-0.21%	5,123
Aug 4, 2026	377.50	377.50	376.25	376.33	376.33	-0.22%	8,227
Aug 3, 2026	377.65	377.70	375.66	377.15	377.15	0.38%	2,650
Jul 31, 2026	378.00	378.00	376.15	375.73	375.73	-0.11%	13,097
Jul 30, 2026	379.15	379.15	376.18	376.15	376.15	-1.16%	3,633
Jul 29, 2026	380.30	380.63	379.94	380.55	380.55	0.19%	10,253
Jul 28, 2026	380.40	380.45	380.19	379.83	379.83	0.01%	383
Jul 27, 2026	379.00	379.93	378.57	379.80	379.80	0.26%	4,727
Jul 24, 2026	379.35	379.35	378.80	378.80	378.80	-0.23%	13,213
Jul 23, 2026	378.10	379.38	378.10	379.68	379.68	0.54%	414
Jul 22, 2026	377.95	378.01	377.72	377.65	377.65	-	20,180
Jul 21, 2026	377.20	377.90	375.40	377.65	377.65	0.39%	16,637
Jul 20, 2026	376.20	376.20	374.75	376.20	376.20	0.35%	41,234
Jul 17, 2026	374.95	375.63	374.90	374.90	374.90	0.13%	61,271
Jul 16, 2026	373.05	373.65	373.25	374.40	374.40	0.05%	13,808
Jul 15, 2026	376.45	377.40	374.56	374.20	374.20	-0.73%	429,471