LON:0ADT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	72.70	72.70	72.70	72.70	72.70	-0.11%	530
Sep 2, 2026	72.78	72.78	72.78	72.78	72.78	0.05%	57
Sep 1, 2026	72.74	72.74	72.74	72.74	72.74	1.28%	110
Aug 28, 2026	71.82	71.82	71.82	71.82	71.82	-2.30%	91
Aug 26, 2026	73.51	73.51	73.51	73.51	73.51	-0.59%	94
Aug 25, 2026	74.01	74.01	73.95	73.95	73.95	-0.51%	208
Aug 24, 2026	73.39	74.59	73.39	74.33	74.33	3.22%	333
Aug 21, 2026	72.31	72.31	72.01	72.01	72.01	0.33%	401
Aug 20, 2026	71.07	71.77	71.07	71.77	71.77	0.21%	1,347
Aug 19, 2026	69.65	71.64	69.65	71.62	71.62	2.89%	725
Aug 18, 2026	69.61	69.61	69.61	69.61	69.61	-0.44%	174
Aug 17, 2026	69.92	69.92	69.92	69.92	69.92	-2.02%	486
Aug 14, 2026	71.36	71.36	71.36	71.36	71.36	-0.39%	50
Aug 13, 2026	71.64	71.64	71.64	71.64	71.64	2.07%	115
Aug 12, 2026	70.19	70.19	70.19	70.19	70.19	-0.62%	910
Aug 11, 2026	70.81	70.81	70.79	70.79	70.63	-0.85%	160
Aug 3, 2026	71.40	71.40	71.40	71.40	71.23	-3.09%	41
Jul 30, 2026	73.68	73.68	73.68	73.68	73.51	5.26%	197
Jul 27, 2026	69.10	70.00	69.09	70.00	69.84	6.00%	2,627
Jul 24, 2026	65.45	66.04	65.45	66.04	65.89	0.93%	226
Jul 23, 2026	65.43	65.43	65.43	65.43	65.28	-1.40%	154
Jul 21, 2026	68.01	68.01	66.36	66.36	66.21	-3.71%	4,564
Jul 20, 2026	69.00	69.00	68.92	68.92	68.76	-2.34%	192
Jul 17, 2026	70.57	70.57	70.57	70.57	70.41	4.27%	2,821
Jul 16, 2026	67.68	67.68	67.68	67.68	67.52	0.45%	400
Jul 15, 2026	67.78	67.78	67.38	67.38	67.22	-0.52%	395
Jul 14, 2026	67.73	67.73	67.73	67.73	67.57	-1.11%	394
Jul 13, 2026	68.53	68.53	68.49	68.49	68.33	-0.10%	320
Jul 10, 2026	68.56	68.56	68.56	68.56	68.40	1.54%	538
Jul 9, 2026	67.52	67.52	67.52	67.52	67.36	-2.14%	426
Jul 8, 2026	69.00	69.00	69.00	69.00	68.84	-1.05%	80
Jul 7, 2026	70.38	70.38	69.73	69.73	69.57	3.12%	805
Jul 2, 2026	67.62	67.62	67.62	67.62	67.46	4.35%	467
Jul 1, 2026	64.80	64.80	64.80	64.80	64.65	1.38%	137
Jun 29, 2026	63.92	63.92	63.92	63.92	63.77	4.79%	18
Jun 24, 2026	61.00	61.00	61.00	61.00	60.86	2.88%	36
Jun 22, 2026	59.29	59.29	59.29	59.29	59.15	-1.14%	230
Jun 17, 2026	59.98	59.98	59.98	59.98	59.84	0.56%	119
Jun 16, 2026	59.64	59.64	59.64	59.64	59.50	0.07%	120
Jun 12, 2026	59.60	59.60	59.60	59.60	59.46	3.99%	312
Jun 4, 2026	57.31	57.31	57.31	57.31	57.18	3.53%	122
Jun 3, 2026	55.36	55.36	55.36	55.36	55.23	-2.19%	57
May 29, 2026	56.60	56.60	56.60	56.60	56.47	-1.01%	254
May 28, 2026	57.18	57.18	57.18	57.18	57.05	-1.48%	142
May 27, 2026	58.04	58.04	58.04	58.04	57.90	1.31%	203
May 20, 2026	57.61	57.61	57.29	57.29	57.16	-1.83%	709
May 18, 2026	58.36	58.36	58.36	58.36	58.22	2.95%	468
May 15, 2026	56.69	56.69	56.69	56.69	56.56	1.69%	324
May 12, 2026	55.63	55.75	55.63	55.75	55.62	-1.57%	966
May 11, 2026	56.64	56.64	56.64	56.64	56.51	-2.66%	588