Flowserve Corporation - 0IQE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	76.18	76.62	76.62	76.83	76.14	529
January 14, 2026	74.96	74.87	74.87	75.22	74.79	54
January 13, 2026	74	74.41	74.41	75.14	74	190
January 12, 2026	73.26	73.62	73.62	73.66	73.12	1,502
January 09, 2026	72.19	72.78	72.78	73.24	71.75	4,594
January 08, 2026	72	72	72	72	72	205
January 07, 2026	72.16	72.16	72.16	72.16	72.16	2
January 06, 2026	72.22	71.52	71.52	72.22	71.52	55
January 05, 2026	72.09	73.32	73.32	73.32	71.97	184
January 02, 2026	69.33	69.33	69.33	69.33	69.33	9
December 31, 2025	70.08	69.99	70.08	70.08	69.99	9
December 30, 2025	70.31	70.36	70.36	70.45	70.31	134
December 29, 2025	70.69	70.69	70.69	70.69	70.69	7
December 24, 2025	71	71.31	71	71.31	71	6
December 22, 2025	71	71	71	71	71	19
December 19, 2025	68.66	70.38	70.38	70.38	68.66	116
December 17, 2025	71.16	69.37	69.37	71.16	69.37	73
December 16, 2025	70.95	69.99	69.99	71.23	69.99	478
December 15, 2025	72.03	71.45	71.45	72.4	71.45	110
December 12, 2025	73.43	71.63	71.63	74.44	71.44	864
December 11, 2025	72.33	73.81	73.81	73.81	72.33	113
December 10, 2025	72.65	72.62	72.62	73.81	72.11	125
December 09, 2025	72.42	72.52	72.52	73.05	72.06	308
December 08, 2025	71.39	71.31	71.31	72.3	71.31	302
December 05, 2025	71.88	71.9	71.9	72.59	71.88	212
December 04, 2025	71.31	72.61	72.61	72.61	71.31	578
December 03, 2025	69.59	71.75	71.75	71.75	69.59	1,879
December 02, 2025	70.96	70.47	70.47	70.96	70.47	11,635
December 01, 2025	70.2	71.44	71.44	71.44	69.96	157
November 28, 2025	71.55	71.53	71.53	71.6	71.53	399
November 26, 2025	70.35	71.39	71.39	71.63	70	259
November 25, 2025	68.77	69.99	69.99	69.99	68.77	67
November 24, 2025	67.85	68.28	68.28	68.28	67.83	27
November 21, 2025	66.06	67.26	67.26	67.3	65.54	110
November 20, 2025	67	66.84	66.84	68.86	66.84	553
November 19, 2025	66.76	66.76	66.76	66.76	66.76	114
November 18, 2025	65.23	65.67	65.67	65.67	65.02	115
November 17, 2025	66.57	66.45	66.45	66.57	66.45	24
November 14, 2025	66.5	67.15	67.15	68.08	64.6	2,489
November 13, 2025	69.68	68.12	68.12	69.68	68.12	1,090
November 12, 2025	68.85	70.26	70.26	70.26	68.85	47
November 11, 2025	69.51	69.75	69.75	69.75	69.42	101
November 10, 2025	70.55	70.32	70.32	71.16	69.17	76
November 07, 2025	68.48	68.89	68.89	69.2	67.86	794
November 06, 2025	70.79	69.65	69.65	70.79	69.63	37
November 05, 2025	69.2	70.35	70.35	70.78	69.2	355
November 04, 2025	68.8	69.3	69.3	70.98	68.8	283
November 03, 2025	68.46	70.89	70.89	71.06	67.88	2,506
October 31, 2025	67.62	68.16	68.16	68.16	66.89	45
October 30, 2025	68.31	67.07	67.07	69.29	67.01	977
October 29, 2025	57.37	68.43	68.43	70.15	57.37	18,462
October 28, 2025	53.25	53.42	53.42	53.74	53.03	2,184
October 27, 2025	53.77	53.04	53.04	53.77	53.04	119
October 24, 2025	53.49	52.99	53.08	53.5	52.99	115
October 23, 2025	52.44	52.48	52.48	52.48	52.44	28
October 22, 2025	52.04	51.88	51.88	52.05	51.78	103
October 21, 2025	50.97	51.96	51.96	51.96	50.97	162
October 20, 2025	50.78	50.83	50.83	51.05	50.66	301
October 17, 2025	50.18	50.18	50.18	50.18	50.18	21
October 16, 2025	51.66	50.39	50.39	51.66	50.39	17

Flowserve Corporation (0IQE.L) LSE