LON:FLXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.32	31.32	30.54	30.89	30.89	0.45%	373
Apr 1, 2026	31.42	31.42	30.56	30.75	30.75	0.33%	292
Mar 31, 2026	29.16	29.91	29.91	30.65	30.65	0.16%	493
Mar 30, 2026	31.03	31.12	29.88	30.61	30.61	0.59%	22
Mar 27, 2026	30.52	30.53	30.28	30.43	30.43	-0.49%	2,392
Mar 26, 2026	30.51	30.70	30.51	30.58	30.58	-0.09%	1,041
Mar 25, 2026	30.31	30.64	30.31	30.60	30.60	1.06%	168
Mar 24, 2026	30.21	30.19	29.99	30.28	30.28	0.88%	55
Mar 23, 2026	29.46	30.37	29.46	30.02	30.02	0.27%	569
Mar 20, 2026	30.13	30.13	30.03	29.94	29.94	0.04%	2
Mar 19, 2026	30.33	30.43	29.84	29.93	29.93	-1.56%	127
Mar 18, 2026	30.74	30.74	30.31	30.40	30.40	-0.85%	13
Mar 17, 2026	30.62	30.74	30.58	30.66	30.66	0.45%	39
Mar 16, 2026	30.73	30.73	30.48	30.52	30.52	0.11%	71
Mar 13, 2026	30.36	30.46	30.33	30.49	30.49	0.46%	5
Mar 12, 2026	30.47	30.47	30.24	30.35	30.35	-0.35%	9
Mar 11, 2026	30.61	30.62	30.41	30.46	30.34	-0.98%	12
Mar 10, 2026	30.73	30.94	30.55	30.76	30.65	0.59%	2,229
Mar 9, 2026	30.65	31.15	30.13	30.58	30.47	-0.02%	183
Mar 6, 2026	31.19	31.48	30.46	30.59	30.47	-1.48%	20
Mar 5, 2026	31.47	31.95	31.07	31.05	30.93	-0.81%	139
Mar 4, 2026	31.38	31.47	31.01	31.30	31.18	0.38%	18
Mar 3, 2026	31.51	31.83	31.19	31.18	31.06	-2.03%	33
Mar 2, 2026	32.20	32.84	31.76	31.83	31.71	-0.13%	348
Feb 27, 2026	31.86	31.95	31.69	31.87	31.75	0.57%	483
Feb 26, 2026	31.77	31.78	31.53	31.68	31.56	0.24%	18
Feb 25, 2026	31.85	31.95	31.40	31.61	31.49	-0.11%	133
Feb 24, 2026	31.65	31.86	31.65	31.64	31.52	0.17%	26
Feb 23, 2026	31.86	32.23	31.51	31.59	31.47	-0.19%	28
Feb 20, 2026	31.93	32.14	31.56	31.65	31.53	-0.39%	733
Feb 19, 2026	31.86	32.13	31.72	31.77	31.65	0.11%	23
Feb 18, 2026	31.68	32.40	31.44	31.74	31.62	0.25%	144
Feb 17, 2026	32.08	32.08	31.50	31.66	31.54	0.66%	148
Feb 16, 2026	31.55	31.60	31.19	31.45	31.34	-0.02%	73
Feb 13, 2026	31.62	32.18	31.16	31.46	31.34	0.53%	240
Feb 12, 2026	31.58	32.20	31.37	31.29	31.18	-0.50%	494
Feb 11, 2026	31.07	31.45	31.07	31.45	31.33	0.72%	37
Feb 10, 2026	31.80	31.80	31.12	31.23	31.11	0.38%	646
Feb 9, 2026	31.25	31.36	30.98	31.11	30.99	0.40%	21
Feb 6, 2026	30.92	31.12	30.84	30.98	30.87	0.48%	16
Feb 5, 2026	30.98	31.04	30.73	30.84	30.72	0.12%	29
Feb 4, 2026	30.38	30.81	30.35	30.80	30.68	1.21%	185
Feb 3, 2026	30.36	30.65	30.29	30.43	30.32	0.44%	1,317
Feb 2, 2026	30.23	30.41	30.07	30.30	30.18	1.27%	1,152
Jan 30, 2026	29.89	30.36	29.70	29.92	29.81	0.45%	80
Jan 29, 2026	29.74	30.39	29.64	29.78	29.67	0.60%	3,398
Jan 28, 2026	29.65	29.91	29.55	29.61	29.50	-0.45%	382
Jan 27, 2026	29.55	29.90	29.52	29.74	29.63	0.27%	9
Jan 26, 2026	30.37	30.37	29.17	29.66	29.55	-0.51%	36
Jan 23, 2026	30.28	30.28	29.80	29.81	29.70	-0.86%	29