LON:0ADL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	66.14	66.14	65.87	65.87	65.87	-0.06%	433
Sep 23, 2026	65.91	65.91	65.91	65.91	65.91	3.84%	46
Sep 17, 2026	63.47	63.47	63.47	63.47	63.47	-1.21%	7
Sep 15, 2026	64.25	64.25	64.25	64.25	64.25	0.35%	83
Sep 14, 2026	64.03	64.03	64.03	64.03	64.03	-1.44%	44
Sep 11, 2026	64.96	64.96	64.96	64.96	64.96	-7.57%	38
Sep 4, 2026	70.28	70.28	70.28	70.28	70.28	-1.90%	20
Sep 2, 2026	70.48	71.64	70.48	71.64	71.64	-2.87%	262
Aug 26, 2026	73.76	73.76	73.76	73.76	73.76	0.11%	69
Aug 25, 2026	73.87	74.35	73.30	73.68	73.68	-0.83%	207
Aug 24, 2026	75.82	75.82	74.30	74.30	74.30	-0.46%	92
Aug 20, 2026	74.64	74.64	74.64	74.64	74.64	2.12%	12
Aug 10, 2026	73.09	73.09	73.09	73.09	73.09	4.34%	26
Aug 7, 2026	70.05	70.05	70.05	70.05	70.05	-1.02%	197
Aug 5, 2026	70.77	70.77	70.77	70.77	70.77	21.18%	55
Jul 28, 2026	58.40	58.40	58.40	58.40	58.40	-6.71%	341
Jul 27, 2026	62.60	62.60	62.60	62.60	62.60	1.29%	14
Jul 22, 2026	61.84	61.84	61.84	61.84	61.81	-1.31%	752
Jul 21, 2026	62.32	62.66	62.32	62.66	62.62	-2.25%	63
Jul 20, 2026	64.10	64.10	64.10	64.10	64.06	0.30%	46
Jul 17, 2026	63.91	63.91	63.91	63.91	63.87	-0.78%	129
Jul 16, 2026	64.41	64.41	64.41	64.41	64.37	-0.77%	13
Jul 15, 2026	64.91	64.91	64.91	64.91	64.87	0.32%	10
Jul 10, 2026	64.70	64.70	64.70	64.70	64.66	0.11%	128
Jul 6, 2026	64.63	64.63	64.63	64.63	64.59	-1.43%	269
Jul 2, 2026	67.50	67.50	65.57	65.57	65.53	0.77%	62
Jul 1, 2026	65.07	65.07	65.07	65.07	65.03	0.54%	316
Jun 29, 2026	64.72	64.72	64.72	64.72	64.68	-1.72%	11
Jun 25, 2026	65.85	65.85	65.85	65.85	65.81	7.76%	60
Jun 22, 2026	61.32	61.32	61.11	61.11	61.08	-5.42%	175
Jun 12, 2026	64.61	64.61	64.61	64.61	64.57	2.34%	81
Jun 11, 2026	63.13	63.13	63.13	63.13	63.09	-2.88%	43
Jun 10, 2026	65.00	65.00	65.00	65.00	64.96	2.52%	135
Jun 4, 2026	63.40	63.40	63.40	63.40	63.36	3.73%	85
Jun 3, 2026	61.12	61.12	61.12	61.12	61.09	-3.11%	466
May 29, 2026	63.08	63.08	63.08	63.08	63.04	-0.13%	69
May 28, 2026	62.97	63.16	62.97	63.16	63.12	-2.41%	161
May 26, 2026	65.00	65.00	64.72	64.72	64.68	0.68%	823
May 22, 2026	64.79	64.79	64.28	64.28	64.24	2.68%	135
May 20, 2026	62.60	62.60	62.60	62.60	62.56	1.97%	162
May 19, 2026	61.39	61.39	61.39	61.39	61.36	-0.29%	52
May 13, 2026	61.48	61.57	61.48	61.57	61.54	-2.86%	184
May 11, 2026	63.75	63.75	63.38	63.38	63.34	1.21%	77
May 8, 2026	62.62	62.62	62.62	62.62	62.58	3.04%	285
May 5, 2026	60.75	60.77	60.75	60.77	60.74	0.60%	144
May 1, 2026	60.41	60.41	60.41	60.41	60.38	1.48%	393
Apr 30, 2026	59.53	59.53	59.53	59.53	59.50	-14.82%	821
Apr 28, 2026	70.70	70.70	69.89	69.89	69.85	1.25%	316
Apr 24, 2026	69.03	69.03	69.03	69.03	68.99	-6.82%	497
Apr 21, 2026	74.33	74.33	74.08	74.08	74.04	-0.51%	47