AppLovin Corporation (LON:0ADE)
London · Delayed Price · Currency is GBP · Price in USD 333.80
+33.64 (11.21%)
At close: Aug 28, 2026
LON:0ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 333.80 | 333.80 | 333.80 | 333.80 | 333.80 | 11.21% | 4,316 |
| Aug 24, 2026 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | -5.45% | 16 |
| Aug 17, 2026 | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | -0.68% | 15 |
| Aug 14, 2026 | 320.45 | 320.45 | 319.62 | 319.62 | 319.62 | 2.79% | 792 |
| Aug 13, 2026 | 310.93 | 310.93 | 310.93 | 310.93 | 310.93 | -0.77% | 399 |
| Aug 12, 2026 | 313.34 | 313.34 | 313.34 | 313.34 | 313.34 | -6.21% | 738 |
| Aug 6, 2026 | 342.88 | 342.88 | 334.10 | 334.10 | 334.10 | -18.70% | 1,401 |
| Jul 27, 2026 | 410.97 | 410.97 | 410.97 | 410.97 | 410.97 | -4.57% | 54 |
| Jul 20, 2026 | 430.66 | 430.66 | 430.66 | 430.66 | 430.66 | -30.00% | 159 |
| Jun 1, 2026 | 615.20 | 615.20 | 615.20 | 615.20 | 615.20 | 9.66% | 239 |
| May 27, 2026 | 561.01 | 561.01 | 561.01 | 561.01 | 561.01 | 18.61% | 1,887 |
| May 20, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -1.38% | 112 |
| May 19, 2026 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | 4.20% | 1,495 |
| Apr 28, 2026 | 460.29 | 460.29 | 460.29 | 460.29 | 460.29 | 1.73% | 155 |
| Apr 24, 2026 | 452.47 | 452.47 | 452.47 | 452.47 | 452.47 | 5.61% | 114 |
| Apr 14, 2026 | 428.41 | 428.41 | 428.41 | 428.41 | 428.41 | 4.98% | 316 |
| Apr 7, 2026 | 408.07 | 408.07 | 408.07 | 408.07 | 408.07 | -7.88% | 23 |
| Mar 25, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 2.30% | 21 |
| Mar 19, 2026 | 433.03 | 433.03 | 433.03 | 433.03 | 433.03 | -4.22% | 307 |
| Mar 16, 2026 | 452.11 | 452.11 | 452.11 | 452.11 | 452.11 | -2.38% | 109 |
| Mar 13, 2026 | 463.13 | 463.13 | 463.13 | 463.13 | 463.13 | -6.80% | 119 |