UK markets open in 4 hours 26 minutes

Cloudflare, Inc. (0A3Z.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
55.31+1.30 (+2.40%)
At close: 07:14PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202484.9388.1385.0587.6587.652,533
22 Apr 202484.8885.9582.8684.6884.684,846
19 Apr 202484.6786.5383.9483.9483.946,030
18 Apr 202490.4988.3486.2786.4686.462,935
17 Apr 202490.8190.9087.3688.6788.673,877
16 Apr 202492.4190.3188.0489.8989.894,272
15 Apr 202494.4094.4890.3290.4290.428,414
12 Apr 202497.0695.4192.6693.0893.082,477
11 Apr 202495.7896.0594.0895.9795.972,338
10 Apr 202497.1895.8993.2094.9794.971,990
09 Apr 202494.9497.2894.7396.2696.264,148
08 Apr 202495.6796.9294.3995.1395.132,116
05 Apr 202494.1897.3292.9396.0596.052,790
04 Apr 202496.3597.1195.0095.4495.444,217
03 Apr 202495.2295.8593.6395.1395.133,325
02 Apr 202495.7895.0491.3894.8694.863,446
28 Mar 202496.2997.7396.1096.9296.922,672
27 Mar 202499.26100.9195.2295.3595.3515,405
26 Mar 202495.78100.0896.9999.5699.569,413
25 Mar 202495.7897.0495.5496.3296.323,645
22 Mar 202496.8796.6694.8696.1596.155,884
21 Mar 202499.31100.9096.6397.0097.007,764
20 Mar 202493.9398.0094.6697.9197.916,732
19 Mar 202494.0295.4791.8594.8194.813,011
18 Mar 202492.4095.6292.3695.5295.527,675
15 Mar 202494.1893.7090.8391.9991.992,744
14 Mar 202495.7696.8092.8293.0293.0214,469
13 Mar 202496.7497.9895.9496.8996.892,517
12 Mar 202497.2698.3095.6295.6295.623,325
11 Mar 202498.2598.3895.2496.9996.996,107
08 Mar 2024100.25104.0298.9498.9998.9913,091
07 Mar 202496.87101.6597.69101.58101.5813,832
06 Mar 202498.0299.4595.8597.1597.155,100
05 Mar 202499.6899.3993.8896.1096.1018,534
04 Mar 2024100.59100.4797.50100.24100.246,089
01 Mar 202498.29101.7797.12101.08101.089,073
29 Feb 202496.2599.5296.7998.8098.809,411
28 Feb 202498.9098.1595.7497.2497.245,391
27 Feb 202499.21102.3097.9899.0099.0012,560
26 Feb 202498.35100.2597.8399.2999.299,179
23 Feb 202499.58101.6497.1798.7598.754,211
22 Feb 202498.7899.8397.7899.3699.366,434
21 Feb 202496.0795.8693.4194.4494.445,719
20 Feb 202496.4498.0094.1196.4196.4117,825
19 Feb 202498.2598.2598.2598.2598.25-
16 Feb 2024101.44101.7497.8099.7299.729,116
15 Feb 2024104.25105.5599.43101.40101.4015,281
14 Feb 2024100.00103.1999.38102.60102.6019,197
13 Feb 2024104.82105.4097.77100.76100.7630,149
12 Feb 2024106.72109.63104.19106.26106.2627,020
09 Feb 2024110.88117.00105.20109.36109.3695,145
08 Feb 202484.3788.7382.9387.5087.5018,841
07 Feb 202481.3083.1180.0982.7182.714,388
06 Feb 202481.4182.0479.6680.7280.725,603
05 Feb 202482.3782.9079.2280.5880.583,287
02 Feb 202482.0082.2378.2182.0282.022,186
01 Feb 202480.0880.7478.1478.8578.852,846
31 Jan 202481.8781.9479.4080.7280.725,921
30 Jan 202483.3684.5482.3282.4482.4414,477
29 Jan 202480.8693.7680.1982.6982.698,876
26 Jan 202480.9082.3279.8380.4580.457,146
25 Jan 202482.5884.4381.2981.2981.293,185
24 Jan 202485.0786.2583.1283.1283.126,431
23 Jan 202484.8685.6283.4084.0784.075,987
22 Jan 202482.2387.1683.4084.5584.5513,444
19 Jan 202478.0680.2877.9880.2480.243,486
18 Jan 202476.3779.3976.6777.2477.243,684
17 Jan 202477.6077.4274.4276.9676.965,456
16 Jan 202476.5879.4977.0978.1878.183,998
15 Jan 202479.1779.1779.1779.1779.17-
12 Jan 202479.8181.5279.1279.8379.836,641
11 Jan 202480.7782.0078.3780.7580.759,529
10 Jan 202481.8982.9281.1982.9282.927,452
09 Jan 202479.5581.5578.3781.5581.557,095
08 Jan 202476.9079.2676.6879.2679.2611,859
05 Jan 202476.8677.5376.3076.5976.591,396
04 Jan 202477.3677.7775.7377.4277.422,764
03 Jan 202479.3678.3175.8176.6376.6310,887
02 Jan 202483.8781.5678.7579.1279.128,835
29 Dec 202385.3684.8082.7583.8383.836,072
28 Dec 202385.7085.7084.6184.7984.791,481
27 Dec 202385.5386.9585.1285.4485.442,365
22 Dec 202383.7485.2584.0183.7483.743,333
21 Dec 202383.9785.0283.3984.3584.355,417
20 Dec 202386.5086.1583.8384.8084.8074,332
19 Dec 202384.3786.9285.0185.9685.965,589
18 Dec 202385.3285.5183.8385.3885.383,848
15 Dec 202383.8185.4783.3783.9283.925,911
14 Dec 202380.3184.8781.5883.5383.5310,556
13 Dec 202377.8779.8177.7878.0178.017,567
12 Dec 202377.6478.6076.5078.3078.305,727
11 Dec 202377.3678.8577.0378.4078.406,773
08 Dec 202376.0878.2575.7477.9077.903,687
07 Dec 202376.8877.1075.7777.0177.013,757
06 Dec 202378.4079.9877.6077.8877.884,739
05 Dec 202378.8679.3476.9077.6977.697,032
04 Dec 202379.0380.1278.1479.2679.267,573
01 Dec 202376.9677.9475.8277.9477.945,300
30 Nov 202378.9079.4376.5977.4677.466,051
29 Nov 202373.8779.0775.9578.8878.8826,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...