Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flowserve Ord (0IQE) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 56.00029 56.00029 56.00029 56.00029 7
16th Sep 2025 (Tue) 57.10319 57.10319 57.10319 57.10319 262
15th Sep 2025 (Mon) 56.00197 56.00197 56.00197 56.00197 50
12th Sep 2025 (Fri) 56.63596 56.63596 56.63596 56.63596 623
11th Sep 2025 (Thu) 56.86294 56.86294 56.86294 56.86294 226
10th Sep 2025 (Wed) 56.08766 56.08766 56.08766 56.08766 106
9th Sep 2025 (Tue) 55.47624 55.47624 55.47624 55.47624 641
8th Sep 2025 (Mon) 54.81457 54.81457 54.81457 54.81457 722
5th Sep 2025 (Fri) 54.81457 54.81457 54.81457 54.81457 21
4th Sep 2025 (Thu) 53.10704 53.10704 53.10704 53.10704 30
3rd Sep 2025 (Wed) 53.10704 53.10704 53.10704 53.10704 9
2nd Sep 2025 (Tue) 53.14257 53.14257 53.14257 53.14257 87
1st Sep 2025 (Mon) 53.61392 53.61392 53.61392 53.61392 0
29th Aug 2025 (Fri) 54.2518 54.2518 54.2518 54.2518 38
28th Aug 2025 (Thu) 54.11594 54.11594 54.11594 54.11594 316
27th Aug 2025 (Wed) 54.11594 54.11594 54.11594 54.11594 57
26th Aug 2025 (Tue) 52.70457 52.70457 52.70457 52.70457 1,645
25th Aug 2025 (Mon) 52.70457 52.70457 52.70457 52.70457 0
22nd Aug 2025 (Fri) 52.70457 52.70457 52.70457 52.70457 71
21st Aug 2025 (Thu) 52.09236 52.09236 52.09236 52.09236 54
20th Aug 2025 (Wed) 51.46644 51.46644 51.46644 51.46644 532
19th Aug 2025 (Tue) 53.9171 53.9171 53.9171 53.9171 687
18th Aug 2025 (Mon) 52.6542 52.6542 52.6542 52.6542 295
15th Aug 2025 (Fri) 52.89314 52.89314 52.89314 52.89314 1
14th Aug 2025 (Thu) 53.23985 53.23985 53.23985 53.23985 490
13th Aug 2025 (Wed) 53.41399 53.41399 53.41399 53.41399 109
12th Aug 2025 (Tue) 52.56749 52.56749 52.56749 52.56749 67
11th Aug 2025 (Mon) 52.41941 52.41941 52.41941 52.41941 88
8th Aug 2025 (Fri) 52.07031 52.07031 52.07031 52.07031 1,748
7th Aug 2025 (Thu) 53.41148 53.41148 53.41148 53.41148 174
6th Aug 2025 (Wed) 53.11968 53.11968 53.11968 53.11968 427
5th Aug 2025 (Tue) 53.50519 53.50519 53.50519 53.50519 1,236
4th Aug 2025 (Mon) 54.54246 54.54246 54.54246 54.54246 11
1st Aug 2025 (Fri) 53.28644 53.28644 53.28644 53.28644 657
31st Jul 2025 (Thu) 56.80341 56.80341 56.80341 56.80341 179
30th Jul 2025 (Wed) 56.20733 56.20733 56.20733 56.20733 500
29th Jul 2025 (Tue) 55.25104 55.25104 55.25104 55.25104 23,128
28th Jul 2025 (Mon) 55.25104 55.25104 55.25104 55.25104 165
25th Jul 2025 (Fri) 54.31881 54.31881 54.31881 54.31881 54
24th Jul 2025 (Thu) 54.59309 54.59309 54.59309 54.59309 57
23rd Jul 2025 (Wed) 55.22058 55.22058 55.22058 55.22058 16
22nd Jul 2025 (Tue) 53.3325 53.3325 53.3325 53.3325 1
21st Jul 2025 (Mon) 54.72539 54.72539 54.72539 54.72539 76
18th Jul 2025 (Fri) 53.6162 53.6162 53.6162 53.6162 5
FTSE 100 Latest
Value9,208.37
Change12.71