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!

Flux Power Hold (FLUX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.46 0.465 0.4516 0.459 1,367
25th Sep 2026 (Fri) 0.4702 0.4764 0.46 0.4627 5,544
24th Sep 2026 (Thu) 0.5102 0.5102 0.4619 0.4619 111
23rd Sep 2026 (Wed) 0.5208 0.5245 0.5005 0.5013 1,677
22nd Sep 2026 (Tue) 0.5356 0.5448 0.534 0.5342 1,500
21st Sep 2026 (Mon) 0.542 0.5555 0.5223 0.5408 2,965
18th Sep 2026 (Fri) 0.5501 0.5501 0.526 0.55 7,723
17th Sep 2026 (Thu) 0.5495 0.566 0.5425 0.5545 3,981
16th Sep 2026 (Wed) 0.5312 0.5312 0.52 0.522 790
15th Sep 2026 (Tue) 0.5522 0.5522 0.535 0.5315 7,951
14th Sep 2026 (Mon) 0.574 0.5797 0.551 0.551 2,175
11th Sep 2026 (Fri) 0.571 0.5892 0.56 0.5722 10,045
10th Sep 2026 (Thu) 0.5829 0.59 0.57 0.5715 2,414
9th Sep 2026 (Wed) 0.60 0.609 0.5895 0.5901 325
8th Sep 2026 (Tue) 0.60 0.633 0.60 0.6005 1,642
7th Sep 2026 (Mon) 0.56 0.6001 0.5584 0.5885 1,880
4th Sep 2026 (Fri) 0.56 0.6001 0.5584 0.5885 1,880
3rd Sep 2026 (Thu) 0.5599 0.579 0.5598 0.5543 2,130
2nd Sep 2026 (Wed) 0.55 0.5599 0.5166 0.5403 4,015
1st Sep 2026 (Tue) 0.57 0.57 0.5268 0.526 18,789
31st Aug 2026 (Mon) 0.601 0.601 0.563 0.5733 10,228
28th Aug 2026 (Fri) 0.625 0.6368 0.62 0.6234 2,455
27th Aug 2026 (Thu) 0.65 0.65 0.61 0.6387 5,024
26th Aug 2026 (Wed) 0.6644 0.6644 0.6357 0.6615 8,221
25th Aug 2026 (Tue) 0.6814 0.71 0.6252 0.6669 32,484
24th Aug 2026 (Mon) 0.5901 0.75 0.5801 0.6999 41,082
21st Aug 2026 (Fri) 0.6438 0.6736 0.5701 0.5989 163,469
20th Aug 2026 (Thu) 0.7611 0.8437 0.6765 0.82 750,462
19th Aug 2026 (Wed) 0.703 0.82 0.6823 0.7098 3,822
18th Aug 2026 (Tue) 0.659 0.77 0.659 0.7287 11,172
17th Aug 2026 (Mon) 0.62 0.666 0.60 0.635 10,839
14th Aug 2026 (Fri) 0.5848 0.5927 0.5765 0.595 1,166
13th Aug 2026 (Thu) 0.58 0.6198 0.5712 0.5939 1,263
12th Aug 2026 (Wed) 0.5627 0.653 0.5388 0.5837 29,662
11th Aug 2026 (Tue) 0.5375 0.5375 0.5301 0.5364 1,612
10th Aug 2026 (Mon) 0.5296 0.5522 0.5117 0.524 4,004
7th Aug 2026 (Fri) 0.52 0.5531 0.51 0.535 9,905
6th Aug 2026 (Thu) 0.522 0.522 0.522 0.5315 59
5th Aug 2026 (Wed) 0.5811 0.585 0.5231 0.5389 3,639
4th Aug 2026 (Tue) 0.5685 0.6018 0.53 0.58 1,571
3rd Aug 2026 (Mon) 0.54 0.59 0.54 0.5408 632
31st Jul 2026 (Fri) 0.5585 0.5585 0.52 0.5241 4,077
30th Jul 2026 (Thu) 0.485 0.542 0.485 0.538 100
29th Jul 2026 (Wed) 0.5423 0.5423 0.51 0.5124 3
FTSE 100 Latest
Value10,684.88
Change-10.37