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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.58	87.7	87.7	89.27	86.05	128
February 19, 2026	89.88	88.11	88.11	89.88	88.11	3
February 18, 2026	88.96	88.48	88.48	91.01	88.48	273
February 17, 2026	89.2	90	90	90.81	89.19	838
February 13, 2026	88.54	89.57	89.57	90.33	88.49	805
February 12, 2026	86.38	87.21	87.21	88.52	86.38	10
February 11, 2026	88.2	86.78	86.78	88.73	86.78	163
February 10, 2026	85.61	87.05	87.05	87.05	84.76	41
February 09, 2026	85.31	86.69	86.69	87.19	85.31	136
February 06, 2026	78.05	85.2	85.2	85.52	77	935
February 05, 2026	79.4	79.7	79.7	80.3	79.4	80
February 04, 2026	80.42	78.56	78.56	80.42	77.95	271
February 03, 2026	79.2	78.36	78.36	80.17	78.36	181
February 02, 2026	78	78.91	78.91	78.91	76.38	162
January 30, 2026	77.43	77.19	77.19	78.55	77.09	161
January 29, 2026	78.51	78.19	78.19	78.51	78.19	8
January 28, 2026	77.61	76.76	76.76	77.61	76.76	486
January 27, 2026	77.35	77.78	77.78	77.78	77.35	8,820
January 26, 2026	77.76	78.69	78.69	78.69	77.76	21
January 23, 2026	78.33	77.93	77.93	78.75	77.93	17
January 22, 2026	78.01	77.63	77.63	78.01	77.63	221
January 21, 2026	76.19	77.43	77.43	77.94	76.19	117
January 20, 2026	75.2	75.57	75.57	76.66	75.15	358
January 16, 2026	77.02	76.45	76.45	77.03	76.45	455
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

Flowserve Corporation (0IQE.L) LSE