LON:0ADL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.83%	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
Feb 17, 2026	81.14	81.91	81.13	81.91	81.87	-0.11%	88
Feb 13, 2026	79.12	82.00	79.12	82.00	81.96	3.50%	81
Feb 12, 2026	79.23	79.23	79.23	79.23	79.19	0.54%	40
Feb 11, 2026	78.80	78.80	78.80	78.80	78.76	-0.60%	19
Feb 10, 2026	79.27	79.27	79.27	79.27	79.23	-3.37%	29
Feb 6, 2026	82.64	82.64	82.04	82.04	82.00	-1.35%	337
Feb 5, 2026	83.16	83.16	83.16	83.16	83.12	-0.27%	510
Feb 4, 2026	85.00	85.00	83.33	83.39	83.34	3.77%	217
Feb 3, 2026	80.35	80.36	80.35	80.36	80.32	1.72%	20
Feb 2, 2026	79.00	79.00	79.00	79.00	78.96	0.61%	150
Jan 30, 2026	78.52	78.52	78.52	78.52	78.48	-1.23%	426
Jan 29, 2026	79.50	79.50	79.50	79.50	79.46	-0.11%	5
Jan 28, 2026	79.59	79.59	79.59	79.59	79.55	-0.82%	105