Adnams plc (AQU:ADB)
London · Delayed Price · Currency is GBP · Price in GBX 1,800.00
0.00 (0.00%)
At close: Oct 22, 2025
Adnams Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Oct 21, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Oct 20, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Oct 17, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Oct 16, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Oct 15, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Oct 14, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | - |
| Oct 13, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Oct 10, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Oct 9, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Oct 8, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Oct 7, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| Oct 6, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -7.32% | - |
| Oct 3, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Oct 2, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Oct 1, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 30, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 29, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 26, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 25, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 24, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 23, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 22, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 19, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 18, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 17, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 16, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 15, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 12, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 11, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 10, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 9, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 8, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 5, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 4, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 3, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 2, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Sep 1, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Aug 29, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Aug 28, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Aug 27, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Aug 26, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Aug 22, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -4.65% | - |
| Aug 21, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 3.86% | - |
| Aug 20, 2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | - |
| Aug 19, 2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | - |
| Aug 18, 2025 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.36% | - |
| Aug 15, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | - |
| Aug 14, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.40% | - |
| Aug 13, 2025 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - | - |