Adnams plc (AQU:ADB)
London · Delayed Price · Currency is GBP · Price in GBX 2,150.00
-80.00 (-3.59%)
At close: Aug 12, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.89% | - |
| Aug 8, 2025 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | - |
| Aug 7, 2025 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | - |
| Aug 6, 2025 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | - |
| Aug 5, 2025 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | - |
| Aug 4, 2025 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | -2.17% | - |
| Aug 1, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 31, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 30, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | - |
| Jul 29, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Jul 28, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Jul 25, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Jul 24, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Jul 23, 2025 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 26.32% | - |
| Jul 22, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 21, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 18, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 17, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 16, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 15, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 14, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Jul 11, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 8.57% | - |
| Jul 10, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 16.67% | - |
| Jul 9, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Jul 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | - |
| Jul 7, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 14.81% | - |
| Jul 4, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 8.00% | - |
| Jul 3, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jul 2, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jul 1, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 30, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 27, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 26, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 25, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 24, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 20, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 19, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 18, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 17, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 16, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 13, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 12, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 11, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 10, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 9, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 6, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 5, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 4, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jun 3, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |