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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	50.95	49.74	49.74	50.95	49.48	171
October 14, 2025	49.23	50.87	50.87	50.87	49.23	150
October 13, 2025	51.29	49.84	49.84	51.29	49.84	317
October 10, 2025	51.68	49.88	49.88	51.87	49.21	366
October 09, 2025	52.49	51.24	51.24	52.49	51.24	257
October 08, 2025	51.48	52	52	52.29	51.48	43
October 07, 2025	52.11	52.11	52.11	52.11	52.11	25
October 06, 2025	52.72	52.35	52.35	52.72	52.35	23
October 03, 2025	53.42	53.01	53.01	53.43	53.01	141
October 02, 2025	52.48	52.68	52.68	52.68	52.48	57
October 01, 2025	52.74	52.93	52.93	52.95	52.74	29
September 30, 2025	53.12	53.12	53.12	53.12	53.12	8
September 29, 2025	53.81	53.32	53.32	53.81	53.32	28
September 26, 2025	53.83	53.83	53.83	53.83	53.83	11
September 25, 2025	54.38	53.98	53.77	54.54	53.98	136
September 24, 2025	57.07	54.96	54.75	57.07	54.96	1,143
September 23, 2025	57.61	57.47	57.25	57.61	57.47	84
September 22, 2025	56.59	56.25	56.25	56.77	56.16	403
September 19, 2025	57.96	56.3	56.3	57.96	56.17	61
September 18, 2025	56.74	57.35	57.35	57.53	56.74	1
September 17, 2025	56.58	56.55	56.55	56.58	56.36	8
September 16, 2025	56.59	55.51	55.51	56.59	55.51	263
September 15, 2025	56.44	57.01	57.01	57.02	56.27	51
September 12, 2025	56.43	56.43	56.43	56.43	56.43	24

Flowserve Corporation (0IQE.L) LSE