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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.98	53.05	53.05	53.18	52.6	291
August 15, 2025	52.88	52.8	52.8	52.88	52.8	2
August 14, 2025	53.29	52.86	52.86	53.81	52.86	490
August 13, 2025	53.82	53.44	53.44	53.82	52.99	109
August 12, 2025	52.76	53.35	53.35	53.35	52.3	120
August 11, 2025	52.25	52.21	52.21	52.64	51.8	142
August 08, 2025	52.09	52.58	52.55	52.59	52.09	1,749
August 07, 2025	54.63	53.13	53.13	54.63	51.99	175
August 06, 2025	54.44	53.74	53.74	55.06	53.48	429
August 05, 2025	55.25	54.3	54.3	55.25	53.72	1,237
August 04, 2025	54.22	54.22	54.22	54.22	54.22	20
August 01, 2025	53.75	54.24	54.24	54.24	53.75	658
July 31, 2025	55	55.83	55.83	56.03	55	180
July 30, 2025	56.21	56.18	56.18	56.5	55.85	502
July 29, 2025	57.5	55.39	55.39	59.38	54.95	23,133
July 28, 2025	55.09	54.76	54.76	55.13	54.76	166
July 25, 2025	54.45	54.45	54.45	54.45	54.45	100
July 24, 2025	54.87	54.99	54.99	54.99	54.87	684
July 23, 2025	54.52	54.52	54.52	54.52	54.52	16
July 21, 2025	54.95	54.3	54.3	54.95	54.3	77
July 18, 2025	54.27	54.27	54.27	54.27	54.27	5
July 17, 2025	54.34	54.28	54.28	54.64	54.28	26
July 16, 2025	53	52.37	52.37	53	52.37	445
July 15, 2025	53.12	53.12	53.12	53.12	53.12	19
July 14, 2025	53.14	52.87	52.87	53.3	52.75	330
July 11, 2025	53.61	53.82	53.82	53.82	53.5	122
July 09, 2025	53.73	54.08	54.08	54.18	53.5	789
July 08, 2025	52.83	53.19	53.19	53.71	52.83	61
July 07, 2025	55	52.72	52.72	55	52.58	129
July 03, 2025	54.1	54.86	54.86	54.97	53.95	143
July 02, 2025	53.44	53.44	53.44	53.44	53.44	2
July 01, 2025	51.61	52.18	52.18	52.18	51.55	370
June 30, 2025	53.49	52.85	52.85	53.49	52.82	306
June 27, 2025	52.28	53.65	53.65	53.65	52.25	592
June 26, 2025	49.04	51.41	51.2	51.41	49.04	1,908
June 25, 2025	48.19	48.19	48.19	48.19	48.19	26
June 24, 2025	46.99	47.25	47.25	47.25	46.85	152
June 23, 2025	45.91	45.55	45.55	45.91	45.55	9
June 20, 2025	46.67	46.67	46.67	46.67	46.67	5
June 18, 2025	46.22	46.22	46.22	46.56	46.22	6
June 17, 2025	47.11	47.11	47.11	47.11	47.11	1
June 16, 2025	47.48	47.48	47.48	47.48	47.48	247
June 13, 2025	46.69	46.69	46.69	46.69	46.69	106
June 12, 2025	47.27	47.41	47.41	47.41	46.5	96
June 11, 2025	47.57	47.48	47.48	47.57	47.48	8
June 10, 2025	48.07	48.07	48.07	48.07	48.07	100
June 09, 2025	49.14	49.18	49.18	49.62	49.14	52
June 06, 2025	48.35	48.63	48.63	48.97	48.32	209
June 05, 2025	49	47.5	47.5	49	47.06	104
June 04, 2025	49.3	47.88	47.88	53.04	47.88	1,409
June 03, 2025	49.44	50.6	50.6	50.6	49.44	1,254
June 02, 2025	50.02	49.22	49.22	50.02	49.2	5
May 29, 2025	50.48	50.48	50.48	50.48	50.48	6
May 28, 2025	50.85	50.56	50.56	50.85	50.56	10,670
May 27, 2025	50.55	51.02	51.02	51.02	50.48	6,014
May 23, 2025	48.5	49.4	49.4	49.4	48.5	1,516
May 22, 2025	49.35	49.25	49.25	49.35	49.25	60
May 20, 2025	51.45	51.45	51.45	51.45	51.45	10
May 19, 2025	50.71	51.17	51.17	51.22	50.71	1
May 16, 2025	51	51.36	51	51.37	51	995

Flowserve Corporation (0IQE.L) LSE