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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	56.99	57.28	57.28	57.28	56.99	226
September 10, 2025	56.47	56.47	56.47	56.47	56.47	6
September 09, 2025	54.99	54.99	54.99	54.99	54.99	30
September 08, 2025	55.46	55.61	55.61	55.98	55.17	723
September 05, 2025	55.4	54.43	54.43	55.4	54.43	22
September 04, 2025	53.87	53.87	53.87	53.87	53.87	60
September 03, 2025	53.28	53.28	53.28	53.28	53.28	9
September 02, 2025	52.93	52.94	52.94	52.94	52.93	88
August 29, 2025	54.35	54.41	54.41	54.41	53.82	39
August 28, 2025	54.48	55.08	55.08	55.28	54.48	660
August 27, 2025	54.17	54.91	54.91	55	54.11	58
August 26, 2025	54.53	54.31	54.36	54.53	54.2	1,643
August 22, 2025	53.15	53.79	53.79	53.79	53.15	100
August 21, 2025	52.01	52.08	52.08	52.08	52.01	104
August 20, 2025	52.21	51.61	51.61	52.21	51.5	736
August 19, 2025	53.26	53	53	53.46	53	687
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

Flowserve Corporation (0IQE.L) LSE