UK markets closed

Fastly, Inc. (0A3P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.79+0.42 (+3.41%)
At close: 06:54PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202412.5813.0312.5312.9912.993,631
25 Apr 202412.5812.5812.1312.3712.376,383
24 Apr 202413.0013.2812.5912.6412.647,427
23 Apr 202412.5413.2612.4612.9512.9515,466
22 Apr 202413.0013.0011.9612.6312.634,512
19 Apr 202412.2412.5112.1512.2812.282,341
18 Apr 202412.4812.7812.4012.4812.482,734
17 Apr 202412.6912.8112.4812.6812.682,209
16 Apr 202412.9813.0512.5612.7812.786,669
15 Apr 202413.6113.6613.1713.2213.227,196
12 Apr 202413.7413.7413.4313.6013.602,319
11 Apr 202413.8514.0313.6613.8613.8610,506
10 Apr 202413.4213.8213.3613.5913.5916,757
09 Apr 202413.6613.9213.6213.8013.8024,799
08 Apr 202412.7413.6012.7413.4213.4267,162
05 Apr 202412.5012.5912.3412.4812.4833,632
04 Apr 202412.9212.9212.7612.8812.881,199
03 Apr 202412.7512.8712.6612.6612.666,066
02 Apr 202412.6712.9712.6312.8812.884,813
28 Mar 202412.7213.0812.5512.8512.8520,292
27 Mar 202412.8012.8412.4812.6412.646,966
26 Mar 202412.9412.9612.7312.7612.761,745
25 Mar 202412.7912.9712.7412.7912.795,145
22 Mar 202412.8113.1012.5512.7512.753,716
21 Mar 202413.4313.4712.9012.9012.9010,633
20 Mar 202412.6813.1912.6113.1913.1910,675
19 Mar 202412.5512.8112.3912.6612.669,141
18 Mar 202412.7012.8012.5212.8012.8020,163
15 Mar 202412.8012.8212.5712.6212.624,643
14 Mar 202413.0413.1412.5912.6112.6119,743
13 Mar 202413.4913.6513.2213.3113.3113,525
12 Mar 202414.0314.2413.7714.0514.056,905
11 Mar 202413.8414.2013.7614.1414.1422,421
08 Mar 202413.7014.1713.6613.7513.7522,102
07 Mar 202413.2813.6313.2813.5513.554,952
06 Mar 202413.9013.9013.3813.5113.519,920
05 Mar 202413.8514.0513.3613.4713.4730,069
04 Mar 202414.1214.7113.9514.1914.1913,941
01 Mar 202414.2014.3513.9314.0414.045,998
29 Feb 202414.3814.4914.0814.4114.416,075
28 Feb 202414.0014.5013.9314.3014.308,768
27 Feb 202414.2214.6214.2114.5514.558,777
26 Feb 202413.9514.4913.8814.2314.2313,524
23 Feb 202414.6514.7614.2614.3414.3426,021
22 Feb 202414.6814.7614.4414.5914.5923,202
21 Feb 202414.7915.0414.3814.5014.5019,479
20 Feb 202415.8015.8014.8014.9314.9332,329
19 Feb 2024------
16 Feb 202416.6116.6115.4215.5715.5746,418
15 Feb 202419.0519.0516.2716.5116.51144,184
14 Feb 202423.4323.6222.7023.2423.2413,439
13 Feb 202423.0023.9022.5823.1623.1626,686
12 Feb 202424.1425.8624.1025.2325.2325,748
09 Feb 202424.1924.9523.7924.6324.6319,302
08 Feb 202421.9723.7821.9423.5223.5210,449
07 Feb 202421.4921.7921.2621.6721.672,052
06 Feb 202422.0022.0121.3521.6421.643,398
05 Feb 202422.4822.5021.6622.0622.063,477
02 Feb 202420.5521.7620.2721.7521.752,929
01 Feb 202420.3620.6820.1220.1420.146,048
31 Jan 202421.1021.1019.9220.1720.1715,757
30 Jan 202420.8521.3720.6520.9320.935,767
29 Jan 202420.6621.1420.5520.9120.916,103
26 Jan 202420.6920.9620.5120.9120.914,428
25 Jan 202420.9221.0220.5220.5220.526,666
24 Jan 202421.0721.6820.8820.9820.9813,782
23 Jan 202420.5620.8220.2820.5520.5511,253
22 Jan 202419.7421.0819.4720.1620.1653,521
19 Jan 202418.1018.5117.7218.5118.519,963
18 Jan 202418.1618.1617.2517.2517.258,186
17 Jan 202417.2417.7116.9517.4117.4112,250
16 Jan 202417.2917.8017.1917.5517.554,251
15 Jan 2024------
12 Jan 202417.8618.3017.5717.9217.9214,488
11 Jan 202417.6617.7316.9617.4117.416,063
10 Jan 202417.5217.7517.1517.7317.734,909
09 Jan 202418.1318.3017.4417.8817.884,834
08 Jan 202416.3218.0816.3218.0818.086,389
05 Jan 202416.4416.6716.4016.4016.401,670
04 Jan 202416.2416.4216.0216.4216.426,395
03 Jan 202417.0017.2616.5916.5916.5923,218
02 Jan 202417.4117.8417.2417.5617.5611,733
29 Dec 202318.2618.5817.7017.9117.9110,479
28 Dec 202318.5518.7218.4418.4718.478,508
27 Dec 202319.0219.2018.5918.6718.673,628
22 Dec 202318.2118.4718.1118.3818.382,361
21 Dec 202318.2918.5118.0618.2018.2015,103
20 Dec 202318.8518.9418.5718.7118.719,021
19 Dec 202318.7819.5518.1018.8618.8625,258
18 Dec 202318.4318.9918.3818.7618.7612,338
15 Dec 202318.8719.3318.5818.6318.6314,985
14 Dec 202318.4919.3618.4218.4718.4728,655
13 Dec 202317.0517.1516.7516.8616.8612,491
12 Dec 202316.9617.2416.7916.8916.8924,523
11 Dec 202317.0717.5217.0117.3017.308,139
08 Dec 202316.5717.3116.5117.3117.316,020
07 Dec 202316.6517.0916.5017.0017.007,934
06 Dec 202317.6417.7917.2617.3317.336,180
05 Dec 202317.8017.8317.1217.3017.3026,670
04 Dec 202317.9218.3017.6718.0518.0516,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...