LON:0AD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	632.73	691.76	621.03	691.17	691.17	2.29%	25,469
Oct 27, 2026	655.08	686.69	640.01	675.68	675.68	2.72%	17,296
Oct 26, 2026	634.85	665.50	621.13	657.77	657.77	2.32%	3,598
Oct 23, 2026	633.00	655.51	611.53	642.87	642.87	0.96%	4,196
Oct 22, 2026	688.70	692.66	629.05	636.77	636.77	-9.01%	4,036
Oct 21, 2026	698.82	715.64	680.01	699.81	699.81	3.66%	4,775
Oct 20, 2026	648.00	679.73	642.83	675.10	675.10	2.68%	3,453
Oct 19, 2026	645.20	675.33	640.02	657.49	657.49	0.87%	5,185
Oct 16, 2026	687.00	703.27	648.53	651.81	651.81	-2.83%	4,441
Oct 15, 2026	697.31	702.00	651.13	670.79	670.79	-6.73%	6,784
Oct 14, 2026	750.62	755.00	715.18	719.19	719.19	-2.47%	3,214
Oct 13, 2026	744.97	753.25	688.50	737.37	737.37	-2.79%	11,605
Oct 12, 2026	782.81	789.87	750.64	758.54	758.54	-3.36%	5,148
Oct 9, 2026	781.01	789.99	766.70	784.94	784.94	0.67%	5,640
Oct 8, 2026	808.89	811.00	770.00	779.73	779.73	-2.91%	6,632
Oct 7, 2026	808.69	814.49	780.90	803.13	803.13	-0.09%	12,228
Oct 6, 2026	882.53	890.00	802.00	803.86	803.86	-10.55%	22,227
Oct 5, 2026	852.90	903.00	840.37	898.67	898.67	6.76%	22,867
Oct 2, 2026	949.99	951.00	791.88	841.78	841.78	-9.04%	33,632
Oct 1, 2026	925.59	945.00	893.12	925.40	925.40	0.13%	3,474
Sep 30, 2026	914.40	928.00	898.00	924.20	924.20	2.06%	11,464
Sep 29, 2026	915.50	945.00	891.33	905.58	905.58	-2.43%	4,459
Sep 28, 2026	908.87	930.99	870.50	928.17	928.17	0.81%	3,093
Sep 25, 2026	898.36	925.80	896.01	920.69	920.69	1.56%	4,087
Sep 24, 2026	914.84	926.00	890.00	906.54	906.54	-1.11%	1,576
Sep 23, 2026	914.73	926.89	885.03	917.45	916.71	0.64%	2,913
Sep 22, 2026	881.00	936.94	853.00	911.62	910.88	3.75%	6,216
Sep 21, 2026	862.50	915.00	850.00	878.65	877.93	3.11%	4,404
Sep 18, 2026	803.50	852.93	795.52	852.15	851.46	6.80%	4,517
Sep 17, 2026	790.02	819.50	782.03	797.90	797.25	1.40%	3,027
Sep 16, 2026	764.33	798.86	764.33	786.90	786.26	2.68%	4,572
Sep 15, 2026	813.21	815.00	758.36	766.36	765.74	-5.91%	6,012
Sep 14, 2026	805.94	831.05	767.60	814.47	813.81	-2.16%	6,449
Sep 11, 2026	850.00	885.00	817.69	832.49	831.82	-3.75%	5,230
Sep 10, 2026	890.67	893.87	848.65	864.92	864.22	-4.51%	3,049
Sep 9, 2026	904.80	917.37	888.00	905.76	905.03	-1.68%	3,895
Sep 8, 2026	855.00	922.64	831.32	921.22	920.47	10.30%	7,270
Sep 4, 2026	804.55	852.29	794.69	835.21	834.53	4.49%	3,407
Sep 3, 2026	805.55	812.00	763.42	799.31	798.67	-0.55%	2,892
Sep 2, 2026	813.00	835.41	786.30	803.76	803.10	-1.62%	5,650
Sep 1, 2026	827.50	839.00	802.33	816.99	816.33	0.07%	3,649
Aug 31, 2026	822.27	841.34	808.57	816.40	815.74	-3.06%	3,420
Aug 28, 2026	841.47	855.70	826.01	842.15	841.47	1.80%	2,205
Aug 27, 2026	862.76	890.00	812.94	827.29	826.62	-1.55%	4,005
Aug 26, 2026	812.00	850.48	802.87	840.30	839.62	2.98%	3,717
Aug 25, 2026	795.99	825.51	784.09	816.00	815.34	2.17%	2,766
Aug 24, 2026	844.98	864.71	774.01	798.63	797.98	-6.59%	6,007
Aug 21, 2026	856.00	870.00	835.39	854.96	854.27	0.64%	3,617
Aug 20, 2026	844.27	869.72	817.00	849.50	848.81	1.74%	3,975
Aug 19, 2026	888.00	928.00	833.00	834.96	834.28	-8.01%	12,149