LON:0ADL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	80.28	80.28	80.28	80.28	80.28	0.51%	7
Nov 2, 2026	79.87	79.87	79.87	79.87	79.87	3.90%	4
Oct 29, 2026	76.87	76.87	76.87	76.87	76.87	8.91%	129
Oct 27, 2026	70.59	70.59	70.58	70.58	70.58	-2.59%	56,729
Oct 22, 2026	72.50	72.50	72.50	72.50	72.46	6.71%	523
Oct 13, 2026	67.94	67.94	67.94	67.94	67.90	2.88%	506
Oct 6, 2026	66.04	66.04	66.04	66.04	66.00	-0.42%	8
Sep 29, 2026	66.32	66.32	66.32	66.32	66.28	0.68%	40
Sep 24, 2026	66.14	66.14	65.87	65.87	65.83	-0.06%	433
Sep 23, 2026	65.91	65.91	65.91	65.91	65.87	3.84%	46
Sep 17, 2026	63.47	63.47	63.47	63.47	63.43	-1.21%	7
Sep 15, 2026	64.25	64.25	64.25	64.25	64.21	0.35%	103
Sep 14, 2026	64.03	64.03	64.03	64.03	63.99	-1.44%	85
Sep 11, 2026	64.96	64.96	64.96	64.96	64.92	-7.57%	38
Sep 4, 2026	70.28	70.28	70.28	70.28	70.24	-1.90%	20
Sep 2, 2026	70.48	71.64	70.48	71.64	71.60	-2.87%	335
Aug 26, 2026	73.76	73.76	73.76	73.76	73.72	0.11%	69
Aug 25, 2026	73.87	74.35	73.30	73.68	73.64	-0.83%	207
Aug 24, 2026	75.82	75.82	74.30	74.30	74.26	-0.46%	92
Aug 20, 2026	74.64	74.64	74.64	74.64	74.60	2.12%	42
Aug 10, 2026	73.09	73.09	73.09	73.09	73.05	4.34%	26
Aug 7, 2026	70.05	70.05	70.05	70.05	70.01	-1.02%	197
Aug 5, 2026	70.77	70.77	70.77	70.77	70.73	21.18%	55
Jul 28, 2026	58.40	58.40	58.40	58.40	58.37	-6.71%	341
Jul 27, 2026	62.60	62.60	62.60	62.60	62.57	1.29%	62
Jul 22, 2026	61.84	61.84	61.84	61.84	61.77	-1.31%	752
Jul 21, 2026	62.32	62.66	62.32	62.66	62.59	-2.25%	63
Jul 20, 2026	64.10	64.10	64.10	64.10	64.03	0.30%	46
Jul 17, 2026	63.91	63.91	63.91	63.91	63.84	-0.78%	129
Jul 16, 2026	64.41	64.41	64.41	64.41	64.34	-0.77%	13
Jul 15, 2026	64.91	64.91	64.91	64.91	64.84	0.32%	10
Jul 10, 2026	64.70	64.70	64.70	64.70	64.63	0.11%	128
Jul 6, 2026	64.63	64.63	64.63	64.63	64.56	-1.43%	269
Jul 2, 2026	67.50	67.50	65.57	65.57	65.50	0.77%	62
Jul 1, 2026	65.07	65.07	65.07	65.07	65.00	0.54%	316
Jun 29, 2026	64.72	64.72	64.72	64.72	64.65	-1.72%	11
Jun 25, 2026	65.85	65.85	65.85	65.85	65.78	7.76%	60
Jun 22, 2026	61.32	61.32	61.11	61.11	61.04	-5.42%	175
Jun 12, 2026	64.61	64.61	64.61	64.61	64.54	2.34%	81
Jun 11, 2026	63.13	63.13	63.13	63.13	63.06	-2.88%	43
Jun 10, 2026	65.00	65.00	65.00	65.00	64.93	2.52%	135
Jun 4, 2026	63.40	63.40	63.40	63.40	63.33	3.73%	85
Jun 3, 2026	61.12	61.12	61.12	61.12	61.05	-3.11%	466
May 29, 2026	63.08	63.08	63.08	63.08	63.01	-0.13%	69
May 28, 2026	62.97	63.16	62.97	63.16	63.09	-2.41%	161
May 26, 2026	65.00	65.00	64.72	64.72	64.65	0.68%	823
May 22, 2026	64.79	64.79	64.28	64.28	64.21	2.68%	135
May 20, 2026	62.60	62.60	62.60	62.60	62.53	1.97%	162
May 19, 2026	61.39	61.39	61.39	61.39	61.32	-0.29%	52
May 13, 2026	61.48	61.57	61.48	61.57	61.50	-2.86%	184