LON:FLXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	28.87	28.87	28.51	28.67	28.67	-0.90%	7,148
Aug 22, 2025	28.85	29.03	28.73	28.93	28.93	0.77%	83
Aug 21, 2025	28.99	28.99	28.60	28.71	28.71	0.03%	3,878
Aug 20, 2025	28.72	28.72	28.48	28.70	28.70	0.38%	34
Aug 19, 2025	28.61	28.69	28.25	28.59	28.59	0.49%	18
Aug 18, 2025	28.59	28.59	28.41	28.45	28.45	0.07%	13
Aug 15, 2025	28.84	28.84	28.43	28.43	28.43	-0.32%	4
Aug 14, 2025	28.57	28.57	28.22	28.52	28.52	0.60%	224
Aug 13, 2025	28.52	28.52	28.29	28.35	28.35	0.18%	160
Aug 12, 2025	28.41	28.42	28.19	28.30	28.30	0.18%	1,311
Aug 11, 2025	28.13	29.10	28.13	28.25	28.25	-0.04%	420
Aug 8, 2025	28.51	28.51	28.20	28.26	28.26	0.36%	7
Aug 7, 2025	28.25	28.52	28.16	28.16	28.16	-0.35%	126
Aug 6, 2025	28.60	28.60	28.26	28.26	28.26	0.07%	372
Aug 5, 2025	27.94	28.58	27.94	28.24	28.24	0.53%	139
Aug 4, 2025	28.21	28.21	27.76	28.09	28.09	0.61%	15
Aug 1, 2025	29.15	29.15	27.92	27.92	27.92	-1.13%	282
Jul 31, 2025	27.99	28.61	27.99	28.24	28.24	-0.42%	57
Jul 30, 2025	28.18	28.75	28.18	28.36	28.36	-0.04%	799
Jul 29, 2025	28.64	28.64	28.37	28.37	28.37	0.07%	18
Jul 28, 2025	28.68	28.68	28.29	28.35	28.35	0.35%	356
Jul 25, 2025	28.15	28.33	28.15	28.25	28.25	0.28%	87
Jul 24, 2025	28.19	28.20	28.08	28.17	28.17	0.57%	1,329
Jul 23, 2025	28.26	28.26	28.01	28.01	28.01	0.36%	18
Jul 22, 2025	28.15	28.15	27.84	27.91	27.91	-0.32%	27
Jul 21, 2025	28.30	28.30	27.93	28.00	28.00	-0.25%	62
Jul 18, 2025	27.97	28.42	27.97	28.07	28.07	-	639
Jul 17, 2025	28.26	28.26	28.07	28.07	28.07	1.15%	4
Jul 16, 2025	28.02	28.02	27.57	27.75	27.75	-0.61%	5
Jul 15, 2025	28.26	28.26	27.92	27.92	27.92	-0.07%	255
Jul 14, 2025	28.09	28.09	27.82	27.94	27.94	0.22%	127
Jul 11, 2025	28.15	28.15	27.79	27.88	27.88	-0.36%	3
Jul 10, 2025	27.96	27.98	27.51	27.98	27.98	0.94%	38
Jul 9, 2025	27.91	27.91	26.87	27.72	27.72	-0.32%	191
Jul 8, 2025	27.79	27.85	27.33	27.81	27.81	0.80%	22
Jul 7, 2025	27.56	28.01	27.56	27.59	27.59	-0.33%	615
Jul 4, 2025	27.85	28.68	27.41	27.68	27.68	-0.25%	28
Jul 3, 2025	28.01	28.01	27.70	27.75	27.75	-0.07%	30
Jul 2, 2025	27.59	27.91	27.52	27.77	27.77	2.02%	389
Jul 1, 2025	27.59	27.59	27.22	27.22	27.22	-	37
Jun 30, 2025	27.47	27.47	27.18	27.22	27.22	0.11%	374
Jun 27, 2025	27.31	27.31	27.01	27.19	27.19	0.82%	949
Jun 26, 2025	27.24	27.24	26.82	26.97	26.97	0.11%	87
Jun 25, 2025	27.21	27.21	26.94	26.94	26.94	-0.66%	10
Jun 24, 2025	27.51	27.51	27.04	27.12	27.12	-0.07%	184
Jun 23, 2025	27.47	27.47	27.01	27.14	27.14	-0.04%	142
Jun 20, 2025	26.98	27.43	26.98	27.15	27.15	0.18%	15
Jun 19, 2025	27.57	27.57	27.07	27.10	27.10	-0.84%	433
Jun 18, 2025	27.14	27.64	27.14	27.33	27.33	-	185
Jun 17, 2025	27.56	27.56	26.98	27.33	27.33	0.04%	69