Cloudflare, Inc. (LON:0A3Z)
London
· Delayed Price · Currency is GBP · Price in USD 204.22
+1.33 (0.66%)
At close: Dec 4, 2025
Cloudflare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.25 | 205.31 | 195.00 | 200.00 | 200.00 | -2.07% | 12,183 |
| Dec 4, 2025 | 204.25 | 204.75 | 201.43 | 204.22 | 204.22 | 0.66% | 1,798 |
| Dec 3, 2025 | 202.00 | 203.85 | 199.00 | 202.89 | 202.89 | 0.13% | 573 |
| Dec 2, 2025 | 198.50 | 207.03 | 197.73 | 202.63 | 202.63 | 2.06% | 2,832 |
| Dec 1, 2025 | 201.00 | 200.00 | 195.20 | 198.55 | 198.55 | -0.64% | 2,151 |
| Nov 28, 2025 | 198.50 | 201.81 | 197.37 | 199.82 | 199.82 | 1.17% | 1,919 |
| Nov 27, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.76% | - |
| Nov 26, 2025 | 198.25 | 199.63 | 195.11 | 199.01 | 199.01 | 1.83% | 1,012 |
| Nov 25, 2025 | 195.25 | 195.44 | 185.36 | 195.44 | 195.44 | 1.33% | 2,592 |
| Nov 24, 2025 | 190.00 | 193.95 | 186.30 | 192.88 | 192.88 | 1.89% | 2,427 |
| Nov 21, 2025 | 190.50 | 193.50 | 181.79 | 189.31 | 189.31 | -1.11% | 4,160 |
| Nov 20, 2025 | 203.00 | 206.45 | 190.96 | 191.43 | 191.43 | -1.82% | 5,631 |
| Nov 19, 2025 | 197.25 | 199.63 | 193.28 | 194.97 | 194.97 | -2.31% | 4,140 |
| Nov 18, 2025 | 201.00 | 201.00 | 186.53 | 199.59 | 199.59 | -1.81% | 19,866 |
| Nov 17, 2025 | 212.50 | 217.30 | 203.27 | 203.27 | 203.27 | -4.39% | 2,840 |
| Nov 14, 2025 | 216.50 | 215.18 | 204.10 | 212.60 | 212.60 | -0.65% | 2,466 |
| Nov 13, 2025 | 225.00 | 224.99 | 213.11 | 213.99 | 213.99 | -4.68% | 6,767 |
| Nov 12, 2025 | 236.50 | 239.29 | 223.67 | 224.50 | 224.50 | -5.41% | 7,834 |
| Nov 11, 2025 | 240.00 | 241.00 | 236.51 | 237.33 | 237.33 | -2.51% | 912 |
| Nov 10, 2025 | 238.50 | 244.30 | 237.25 | 243.45 | 243.45 | 8.28% | 3,408 |
| Nov 7, 2025 | 226.00 | 225.91 | 218.43 | 224.84 | 224.84 | -0.58% | 7,189 |
| Nov 6, 2025 | 228.00 | 230.50 | 221.07 | 226.15 | 226.15 | -1.72% | 2,985 |
| Nov 5, 2025 | 233.50 | 234.80 | 228.26 | 230.11 | 230.11 | -2.03% | 3,291 |
| Nov 4, 2025 | 245.00 | 247.49 | 233.34 | 234.87 | 234.87 | -5.28% | 8,343 |
| Nov 3, 2025 | 253.50 | 259.72 | 245.09 | 247.96 | 247.96 | -0.90% | 4,553 |
| Oct 31, 2025 | 242.00 | 251.49 | 234.01 | 250.21 | 250.21 | 10.00% | 12,541 |
| Oct 30, 2025 | 227.00 | 231.11 | 224.85 | 227.46 | 227.46 | 0.29% | 4,182 |
| Oct 29, 2025 | 225.00 | 227.83 | 223.00 | 226.81 | 226.81 | 0.17% | 2,239 |
| Oct 28, 2025 | 226.00 | 228.14 | 224.76 | 226.43 | 226.43 | 1.23% | 1,987 |
| Oct 27, 2025 | 220.00 | 225.00 | 219.21 | 223.68 | 223.68 | 1.68% | 2,571 |
| Oct 24, 2025 | 217.50 | 222.45 | 219.00 | 219.98 | 219.98 | 1.80% | 5,911 |
| Oct 23, 2025 | 209.75 | 217.38 | 209.00 | 216.09 | 216.09 | 4.08% | 1,502 |
| Oct 22, 2025 | 212.50 | 213.83 | 206.38 | 207.62 | 207.62 | -2.20% | 763 |
| Oct 21, 2025 | 212.50 | 214.52 | 208.38 | 212.28 | 212.28 | -0.09% | 1,576 |
| Oct 20, 2025 | 211.50 | 213.00 | 208.79 | 212.48 | 212.48 | 2.92% | 2,008 |
| Oct 17, 2025 | 207.00 | 210.00 | 199.40 | 206.44 | 206.44 | -2.16% | 4,853 |
| Oct 16, 2025 | 221.00 | 220.51 | 209.23 | 211.00 | 211.00 | -4.59% | 6,428 |
| Oct 15, 2025 | 217.50 | 224.67 | 218.37 | 221.15 | 221.15 | 3.24% | 2,592 |
| Oct 14, 2025 | 214.50 | 218.60 | 210.40 | 214.20 | 214.20 | -3.42% | 4,113 |
| Oct 13, 2025 | 217.50 | 223.41 | 216.10 | 221.78 | 221.78 | 2.24% | 5,065 |
| Oct 10, 2025 | 221.00 | 226.61 | 215.93 | 216.93 | 216.93 | -1.45% | 12,445 |
| Oct 9, 2025 | 217.50 | 221.53 | 214.39 | 220.12 | 220.12 | 0.40% | 1,385 |
| Oct 8, 2025 | 217.50 | 220.84 | 216.36 | 219.25 | 219.25 | 0.57% | 804 |
| Oct 7, 2025 | 221.00 | 222.34 | 213.80 | 218.00 | 218.00 | -2.10% | 5,882 |
| Oct 6, 2025 | 217.50 | 225.37 | 218.00 | 222.67 | 222.67 | 3.65% | 2,479 |
| Oct 3, 2025 | 224.00 | 226.80 | 212.08 | 214.82 | 214.82 | -2.99% | 5,191 |
| Oct 2, 2025 | 216.50 | 221.43 | 215.78 | 221.43 | 221.43 | 2.83% | 5,560 |
| Oct 1, 2025 | 212.50 | 216.17 | 211.41 | 215.34 | 215.34 | 1.71% | 4,164 |
| Sep 30, 2025 | 217.50 | 219.00 | 211.36 | 211.71 | 211.71 | -3.36% | 1,383 |
| Sep 29, 2025 | 221.00 | 225.55 | 216.34 | 219.07 | 219.07 | 1.30% | 751 |