LON:0ADT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.43	65.43	65.43	65.43	65.43	2.55%	329
Mar 25, 2026	63.80	63.80	63.80	63.80	63.80	-4.33%	203
Mar 24, 2026	66.69	66.69	66.69	66.69	66.69	-1.68%	341
Mar 20, 2026	67.83	67.83	67.83	67.83	67.83	1.50%	142
Mar 19, 2026	67.33	67.33	66.63	66.83	66.83	-3.26%	883
Mar 16, 2026	69.08	69.08	69.08	69.08	69.08	-0.37%	93
Mar 10, 2026	70.66	70.66	69.34	69.34	69.34	-3.47%	311
Mar 4, 2026	71.83	71.83	71.83	71.83	71.83	1.21%	74
Mar 3, 2026	70.97	70.97	70.97	70.97	70.97	-0.70%	155
Mar 2, 2026	72.01	72.01	71.47	71.47	71.47	3.54%	154
Feb 24, 2026	69.33	69.33	69.03	69.03	69.03	-0.04%	1,036
Feb 18, 2026	68.85	69.06	68.81	69.06	69.06	-0.12%	110
Feb 17, 2026	69.15	69.15	69.15	69.15	69.15	0.08%	22
Feb 13, 2026	69.68	69.68	69.09	69.09	69.09	4.23%	302
Feb 11, 2026	66.25	66.39	66.25	66.29	66.29	-10.03%	365
Feb 9, 2026	73.67	73.67	73.67	73.67	73.67	0.36%	204
Feb 4, 2026	71.76	73.41	71.76	73.41	73.41	2.39%	2,418
Feb 3, 2026	71.70	71.70	71.70	71.70	71.53	-0.12%	80
Feb 2, 2026	71.78	71.78	71.78	71.78	71.61	-0.83%	102
Jan 29, 2026	73.21	73.21	72.38	72.38	72.21	-2.43%	772
Jan 28, 2026	73.36	74.18	73.36	74.18	74.01	0.51%	649
Jan 27, 2026	73.45	73.80	73.45	73.80	73.63	-7.28%	586
Jan 26, 2026	79.59	79.59	79.59	79.59	79.41	1.21%	378
Jan 23, 2026	78.64	78.64	78.64	78.64	78.46	0.59%	453
Jan 22, 2026	77.62	78.18	77.62	78.18	78.00	-1.55%	397
Jan 21, 2026	79.41	79.41	79.41	79.41	79.23	0.88%	58
Jan 20, 2026	79.53	79.53	78.72	78.72	78.54	-0.86%	190
Jan 16, 2026	79.40	79.40	79.40	79.40	79.22	0.09%	208
Jan 15, 2026	79.33	79.33	79.33	79.33	79.15	-1.11%	15
Jan 14, 2026	79.22	80.22	79.22	80.22	80.04	-0.59%	296
Jan 8, 2026	81.00	81.00	80.70	80.70	80.51	2.67%	1,323
Jan 7, 2026	78.60	78.60	78.60	78.60	78.42	-3.11%	54
Dec 19, 2025	81.12	81.12	81.12	81.12	80.93	1.03%	404
Dec 18, 2025	80.29	80.29	80.29	80.29	80.11	-1.71%	60
Dec 16, 2025	81.69	81.69	81.69	81.69	81.50	-0.06%	60
Dec 15, 2025	81.74	81.74	81.74	81.74	81.55	4.57%	21
Dec 11, 2025	78.17	78.17	78.17	78.17	77.99	0.68%	165
Dec 10, 2025	77.64	77.64	77.64	77.64	77.46	-2.60%	23
Dec 3, 2025	79.96	79.96	79.71	79.71	79.53	-0.55%	854
Dec 2, 2025	80.15	80.15	80.15	80.15	79.97	1.24%	85
Nov 24, 2025	80.32	80.32	79.17	79.17	78.99	1.05%	138
Nov 19, 2025	78.35	78.35	78.35	78.35	78.17	-3.44%	403
Nov 18, 2025	81.14	81.14	81.14	81.14	80.95	0.72%	206
Nov 14, 2025	80.56	80.56	80.56	80.56	80.37	2.10%	127
Nov 11, 2025	78.42	78.90	78.42	78.90	78.72	0.48%	858
Nov 7, 2025	78.45	78.79	78.45	78.52	78.34	1.75%	313
Nov 3, 2025	78.00	78.00	77.17	77.17	76.83	-2.83%	1,190
Oct 31, 2025	79.42	79.42	79.42	79.42	79.07	-2.55%	105
Oct 29, 2025	81.50	81.50	81.50	81.50	81.14	-8.35%	130
Oct 24, 2025	88.93	88.93	88.93	88.93	88.54	-0.54%	100