LON:0ADL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	65.85	65.85	65.85	65.85	65.85	7.76%	60
Jun 22, 2026	61.32	61.32	61.11	61.11	61.11	-5.42%	137
Jun 12, 2026	64.61	64.61	64.61	64.61	64.61	2.34%	81
Jun 11, 2026	63.13	63.13	63.13	63.13	63.13	-2.88%	43
Jun 10, 2026	65.00	65.00	65.00	65.00	65.00	2.52%	135
Jun 4, 2026	63.40	63.40	63.40	63.40	63.40	3.73%	85
Jun 3, 2026	61.12	61.12	61.12	61.12	61.12	-3.11%	466
May 29, 2026	63.08	63.08	63.08	63.08	63.08	-0.13%	69
May 28, 2026	62.97	63.16	62.97	63.16	63.16	-2.41%	161
May 26, 2026	65.00	65.00	64.72	64.72	64.72	0.68%	823
May 22, 2026	64.79	64.79	64.28	64.28	64.28	2.68%	135
May 20, 2026	62.60	62.60	62.60	62.60	62.60	1.97%	162
May 19, 2026	61.39	61.39	61.39	61.39	61.39	-0.29%	52
May 13, 2026	61.48	61.57	61.48	61.57	61.57	-2.86%	184
May 11, 2026	63.75	63.75	63.38	63.38	63.38	1.21%	77
May 8, 2026	62.62	62.62	62.62	62.62	62.62	3.04%	285
May 5, 2026	60.75	60.77	60.75	60.77	60.77	0.60%	144
May 1, 2026	60.41	60.41	60.41	60.41	60.41	1.48%	393
Apr 30, 2026	59.53	59.53	59.53	59.53	59.53	-14.82%	821
Apr 28, 2026	70.70	70.70	69.89	69.89	69.89	1.25%	316
Apr 24, 2026	69.03	69.03	69.03	69.03	69.03	-6.82%	497
Apr 21, 2026	74.33	74.33	74.08	74.08	74.08	-0.51%	47
Apr 20, 2026	74.46	74.46	74.46	74.46	74.46	0.98%	15
Apr 14, 2026	73.74	73.74	73.74	73.74	73.74	1.08%	25
Apr 13, 2026	72.95	72.95	72.95	72.95	72.95	-0.42%	302
Apr 10, 2026	73.26	73.26	73.26	73.26	73.26	2.62%	19
Apr 9, 2026	71.39	71.39	71.39	71.39	71.39	-3.40%	20
Apr 8, 2026	73.90	73.90	73.90	73.90	73.90	6.48%	385
Apr 7, 2026	69.40	69.40	69.40	69.40	69.40	-1.10%	320
Apr 2, 2026	70.17	70.17	70.17	70.17	70.17	-1.78%	92
Apr 1, 2026	71.48	71.48	71.48	71.48	71.45	3.22%	721
Mar 27, 2026	69.25	69.25	69.25	69.25	69.22	-4.48%	510
Mar 26, 2026	72.50	72.50	72.50	72.50	72.46	1.33%	166
Mar 24, 2026	71.29	71.55	71.29	71.55	71.51	-0.38%	1,036
Mar 23, 2026	71.82	71.82	71.82	71.82	71.78	2.40%	311
Mar 20, 2026	70.14	70.14	70.14	70.14	70.11	-0.65%	54
Mar 19, 2026	70.60	70.60	70.60	70.60	70.57	-0.35%	72
Mar 12, 2026	70.56	70.85	70.56	70.85	70.81	-2.28%	118
Mar 11, 2026	72.50	72.50	72.50	72.50	72.46	-1.17%	3,524
Mar 10, 2026	73.36	73.36	73.36	73.36	73.32	-6.19%	90
Mar 5, 2026	78.20	78.20	78.20	78.20	78.16	0.51%	40
Mar 3, 2026	77.80	77.80	77.80	77.80	77.76	-3.10%	423
Mar 2, 2026	82.93	82.93	80.29	80.29	80.25	-4.57%	773
Feb 26, 2026	84.14	84.14	84.14	84.14	84.09	-0.48%	24
Feb 25, 2026	84.51	84.54	84.51	84.54	84.50	-0.54%	51
Feb 24, 2026	84.18	85.00	84.18	85.00	84.96	0.91%	324
Feb 23, 2026	83.92	84.39	83.83	84.24	84.19	0.41%	210
Feb 20, 2026	82.83	85.00	82.80	83.89	83.85	1.84%	442
Feb 19, 2026	82.42	82.42	82.37	82.37	82.33	-0.87%	131
Feb 18, 2026	83.10	83.10	83.10	83.10	83.06	1.46%	86