AppLovin Corporation (LON:0ADE)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 401.89
-3.79 (-0.93%)
At close: Nov 11, 2026
LON:0ADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | -0.93% | 21 |
| Nov 10, 2026 | 405.68 | 405.68 | 405.68 | 405.68 | 405.68 | 5.56% | 307 |
| Nov 6, 2026 | 384.32 | 384.32 | 384.32 | 384.32 | 384.32 | 7.47% | 605 |
| Nov 5, 2026 | 359.27 | 359.27 | 357.61 | 357.61 | 357.61 | 36.84% | 3,567 |
| Oct 26, 2026 | 261.33 | 261.33 | 261.33 | 261.33 | 261.33 | -3.08% | 257 |
| Oct 21, 2026 | 269.63 | 269.63 | 269.63 | 269.63 | 269.63 | 1.27% | 697 |
| Oct 19, 2026 | 269.36 | 269.36 | 266.25 | 266.25 | 266.25 | -5.72% | 239 |
| Oct 6, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 2.22% | 131 |
| Oct 2, 2026 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | -5.07% | 692 |
| Oct 1, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -9.78% | 5 |
| Sep 21, 2026 | 322.56 | 322.56 | 322.56 | 322.56 | 322.56 | -3.37% | 100 |
| 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 |