LON:0ADL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	77.80	77.80	77.80	77.80	77.80	-3.10%	423
Mar 2, 2026	82.93	82.93	80.29	80.29	80.29	-4.57%	773
Feb 26, 2026	84.14	84.14	84.14	84.14	84.14	-0.48%	24
Feb 25, 2026	84.51	84.54	84.51	84.54	84.54	-0.54%	51
Feb 24, 2026	84.18	85.00	84.18	85.00	85.00	0.91%	324
Feb 23, 2026	83.92	84.39	83.83	84.24	84.24	0.41%	210
Feb 20, 2026	82.83	85.00	82.80	83.89	83.89	1.84%	442
Feb 19, 2026	82.42	82.42	82.37	82.37	82.37	-0.87%	131
Feb 18, 2026	83.10	83.10	83.10	83.10	83.10	1.46%	85
Feb 17, 2026	81.14	81.91	81.13	81.91	81.91	-0.11%	88
Feb 13, 2026	79.12	82.00	79.12	82.00	82.00	3.50%	81
Feb 12, 2026	79.23	79.23	79.23	79.23	79.22	0.54%	40
Feb 11, 2026	78.80	78.80	78.80	78.80	78.80	-0.60%	19
Feb 10, 2026	79.27	79.27	79.27	79.27	79.27	-3.37%	29
Feb 6, 2026	82.64	82.64	82.04	82.04	82.04	-1.35%	337
Feb 5, 2026	83.16	83.16	83.16	83.16	83.16	-0.27%	510
Feb 4, 2026	85.00	85.00	83.33	83.39	83.39	3.77%	217
Feb 3, 2026	80.35	80.36	80.35	80.36	80.36	1.72%	20
Feb 2, 2026	79.00	79.00	79.00	79.00	79.00	0.61%	150
Jan 30, 2026	78.52	78.52	78.52	78.52	78.52	-1.23%	426
Jan 29, 2026	79.50	79.50	79.50	79.50	79.50	-0.11%	5
Jan 28, 2026	79.59	79.59	79.59	79.59	79.59	-0.82%	105
Jan 26, 2026	79.68	80.25	79.67	80.25	80.25	-0.80%	59
Jan 23, 2026	81.42	81.42	80.90	80.90	80.90	-0.69%	194
Jan 22, 2026	81.21	81.46	81.21	81.46	81.46	1.97%	113
Jan 21, 2026	79.66	79.89	79.66	79.89	79.89	0.52%	91
Jan 20, 2026	79.40	79.48	79.40	79.48	79.48	-2.58%	1,008
Jan 16, 2026	81.58	81.58	81.58	81.58	81.58	-3.42%	78
Jan 14, 2026	84.44	84.47	84.44	84.47	84.47	-4.29%	36
Jan 9, 2026	88.26	88.26	88.26	88.26	88.26	4.08%	284
Jan 6, 2026	84.80	84.80	84.80	84.80	84.77	1.59%	253
Dec 30, 2025	83.47	83.47	83.47	83.47	83.44	-0.38%	86
Dec 23, 2025	83.81	83.81	83.79	83.79	83.76	-1.41%	170
Dec 15, 2025	84.99	84.99	84.99	84.99	84.95	1.87%	65
Dec 9, 2025	83.43	83.43	83.43	83.43	83.40	-2.28%	86
Dec 8, 2025	85.38	85.38	85.38	85.38	85.34	7.10%	95
Dec 2, 2025	79.72	79.72	79.72	79.72	79.69	-0.15%	164
Nov 28, 2025	79.84	79.84	79.84	79.84	79.81	13.09%	541
Nov 18, 2025	70.60	70.60	70.60	70.60	70.57	-1.44%	46
Nov 17, 2025	71.63	71.63	71.63	71.63	71.60	-2.48%	1,193
Nov 7, 2025	73.45	73.45	73.45	73.45	73.42	-2.17%	308
Oct 29, 2025	75.08	75.08	75.08	75.08	75.05	-4.01%	1,358
Oct 28, 2025	78.22	78.22	78.22	78.22	78.19	-0.61%	17
Oct 27, 2025	79.09	79.09	78.70	78.70	78.67	5.64%	158
Oct 20, 2025	74.50	74.50	74.50	74.50	74.43	0.85%	119
Oct 16, 2025	73.87	73.87	73.87	73.87	73.80	1.68%	283
Oct 15, 2025	72.65	72.65	72.65	72.65	72.59	0.16%	61
Oct 13, 2025	72.53	72.53	72.53	72.53	72.47	-2.55%	60
Oct 8, 2025	74.43	74.43	74.43	74.43	74.36	-3.46%	400
Oct 3, 2025	77.10	77.10	77.10	77.10	77.03	1.50%	544