LON:0ADT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	70.97	70.97	70.97	70.97	70.97	-5.37%	86
Nov 5, 2026	75.00	75.00	75.00	75.00	75.00	5.38%	325
Nov 3, 2026	71.35	71.35	71.35	71.35	71.17	0.91%	53
Nov 2, 2026	70.71	70.71	70.71	70.71	70.53	1.61%	107
Oct 30, 2026	69.59	69.59	69.59	69.59	69.41	4.30%	1,919
Oct 29, 2026	66.72	66.72	66.72	66.72	66.55	0.20%	534
Oct 28, 2026	66.71	66.71	66.59	66.59	66.42	-1.74%	827
Oct 27, 2026	67.77	67.77	67.77	67.77	67.60	-5.11%	102
Oct 26, 2026	71.42	71.42	71.42	71.42	71.24	-3.05%	1,864
Oct 23, 2026	74.16	74.16	73.67	73.67	73.48	3.08%	342
Oct 22, 2026	71.47	71.47	71.47	71.47	71.29	0.79%	2,329
Oct 21, 2026	70.91	70.91	70.91	70.91	70.73	1.16%	765
Oct 20, 2026	70.10	70.10	70.10	70.10	69.92	2.63%	1,765
Oct 19, 2026	68.70	68.70	68.30	68.30	68.13	2.90%	1,959
Oct 15, 2026	66.38	66.38	66.38	66.38	66.21	4.42%	2,563
Oct 9, 2026	63.57	63.57	63.57	63.57	63.41	3.00%	315
Oct 7, 2026	61.72	61.72	61.72	61.72	61.56	3.48%	279
Oct 5, 2026	59.74	59.74	59.64	59.64	59.49	-2.80%	797
Oct 2, 2026	61.36	61.36	61.36	61.36	61.21	-0.24%	83
Oct 1, 2026	61.51	61.51	61.51	61.51	61.35	1.28%	51
Sep 30, 2026	60.61	60.73	60.61	60.73	60.58	0.29%	261
Sep 25, 2026	60.14	60.55	60.14	60.55	60.40	-1.22%	713
Sep 24, 2026	62.11	62.11	61.28	61.30	61.15	-1.30%	651
Sep 23, 2026	61.41	62.11	61.41	62.11	61.95	-3.18%	846
Sep 21, 2026	64.15	64.15	64.15	64.15	63.99	-1.88%	110
Sep 18, 2026	64.66	65.38	64.66	65.38	65.22	-0.11%	298
Sep 17, 2026	65.64	65.64	65.46	65.46	65.29	-2.32%	416
Sep 16, 2026	67.01	67.01	67.01	67.01	66.84	-0.07%	716
Sep 11, 2026	67.06	67.06	67.06	67.06	66.89	-1.16%	562
Sep 9, 2026	67.85	67.85	67.85	67.85	67.68	-2.89%	254
Sep 8, 2026	69.87	69.87	69.87	69.87	69.69	-3.89%	1,862
Sep 3, 2026	72.70	72.70	72.70	72.70	72.52	-0.11%	530
Sep 2, 2026	72.78	72.78	72.78	72.78	72.60	0.05%	94
Sep 1, 2026	72.74	72.74	72.74	72.74	72.56	1.28%	110
Aug 28, 2026	71.82	71.82	71.82	71.82	71.64	-2.30%	91
Aug 26, 2026	73.51	73.51	73.51	73.51	73.32	-0.59%	94
Aug 25, 2026	74.01	74.01	73.95	73.95	73.76	-0.51%	208
Aug 24, 2026	73.39	74.59	73.39	74.33	74.14	3.22%	335
Aug 21, 2026	72.31	72.31	72.01	72.01	71.83	0.33%	404
Aug 20, 2026	71.07	71.77	71.07	71.77	71.59	0.21%	1,353
Aug 19, 2026	69.65	71.64	69.65	71.62	71.44	2.89%	732
Aug 18, 2026	69.61	69.61	69.61	69.61	69.43	-0.44%	174
Aug 17, 2026	69.92	69.92	69.92	69.92	69.74	-2.02%	488
Aug 14, 2026	71.36	71.36	71.36	71.36	71.18	-0.39%	52
Aug 13, 2026	71.64	71.64	71.64	71.64	71.46	2.07%	198
Aug 12, 2026	70.19	70.19	70.19	70.19	70.01	-0.62%	910
Aug 11, 2026	70.81	70.81	70.79	70.79	70.45	-0.85%	160
Aug 3, 2026	71.40	71.40	71.40	71.40	71.05	-3.09%	41
Jul 30, 2026	73.68	73.68	73.68	73.68	73.32	5.26%	197
Jul 27, 2026	69.10	70.00	69.09	70.00	69.66	6.00%	2,627