LON:0ADT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	55.63	55.75	55.63	55.75	55.75	-1.57%	966
May 11, 2026	56.64	56.64	56.64	56.64	56.64	-2.93%	588
May 7, 2026	58.35	58.35	58.35	58.35	58.19	0.27%	62
May 6, 2026	58.19	58.19	58.19	58.19	58.03	0.90%	478
May 5, 2026	57.67	57.67	57.67	57.67	57.51	-8.31%	335
Apr 29, 2026	62.90	62.90	62.90	62.90	62.72	-4.89%	83
Apr 27, 2026	66.13	66.13	66.13	66.13	65.94	-2.49%	1,005
Apr 23, 2026	67.82	67.82	67.82	67.82	67.63	-3.36%	296
Apr 22, 2026	70.18	70.18	70.18	70.18	69.98	2.96%	168
Apr 20, 2026	68.36	68.36	68.16	68.16	67.97	-0.44%	663
Apr 16, 2026	68.51	68.51	68.46	68.46	68.27	2.87%	757
Apr 15, 2026	66.55	66.55	66.55	66.55	66.36	-1.11%	741
Apr 14, 2026	67.30	67.30	67.30	67.30	67.10	1.49%	79
Apr 13, 2026	65.69	66.31	65.69	66.31	66.12	1.10%	695
Apr 10, 2026	65.50	65.59	65.50	65.59	65.40	-2.35%	661
Apr 9, 2026	67.40	67.40	67.17	67.17	66.98	-0.18%	159
Apr 8, 2026	67.29	67.29	67.29	67.29	67.10	4.44%	246
Apr 2, 2026	64.64	64.64	64.43	64.43	64.25	-1.53%	250
Mar 27, 2026	65.43	65.43	65.43	65.43	65.24	2.55%	333
Mar 25, 2026	63.80	63.80	63.80	63.80	63.62	-4.33%	203
Mar 24, 2026	66.69	66.69	66.69	66.69	66.50	-1.68%	341
Mar 20, 2026	67.83	67.83	67.83	67.83	67.64	1.50%	149
Mar 19, 2026	67.33	67.33	66.63	66.83	66.64	-3.26%	883
Mar 16, 2026	69.08	69.08	69.08	69.08	68.88	-0.37%	93
Mar 10, 2026	70.66	70.66	69.34	69.34	69.14	-3.47%	311
Mar 4, 2026	71.83	71.83	71.83	71.83	71.63	1.21%	74
Mar 3, 2026	70.97	70.97	70.97	70.97	70.77	-0.70%	155
Mar 2, 2026	72.01	72.01	71.47	71.47	71.27	3.54%	235
Feb 24, 2026	69.33	69.33	69.03	69.03	68.83	-0.04%	1,036
Feb 18, 2026	68.85	69.06	68.81	69.06	68.86	-0.12%	111
Feb 17, 2026	69.15	69.15	69.15	69.15	68.95	0.08%	22
Feb 13, 2026	69.68	69.68	69.09	69.09	68.89	4.23%	302
Feb 11, 2026	66.25	66.39	66.25	66.29	66.10	-10.03%	365
Feb 9, 2026	73.67	73.67	73.67	73.67	73.47	0.36%	204
Feb 4, 2026	71.76	73.41	71.76	73.41	73.20	2.39%	2,418
Feb 3, 2026	71.70	71.70	71.70	71.70	71.33	-0.12%	80
Feb 2, 2026	71.78	71.78	71.78	71.78	71.41	-0.83%	102
Jan 29, 2026	73.21	73.21	72.38	72.38	72.01	-2.43%	772
Jan 28, 2026	73.36	74.18	73.36	74.18	73.80	0.51%	649
Jan 27, 2026	73.45	73.80	73.45	73.80	73.42	-7.28%	586
Jan 26, 2026	79.59	79.59	79.59	79.59	79.18	1.21%	378
Jan 23, 2026	78.64	78.64	78.64	78.64	78.24	0.59%	453
Jan 22, 2026	77.62	78.18	77.62	78.18	77.78	-1.55%	397
Jan 21, 2026	79.41	79.41	79.41	79.41	79.01	0.88%	58
Jan 20, 2026	79.53	79.53	78.72	78.72	78.32	-0.86%	190
Jan 16, 2026	79.40	79.40	79.40	79.40	78.99	0.09%	208
Jan 15, 2026	79.33	79.33	79.33	79.33	78.92	-1.11%	15
Jan 14, 2026	79.22	80.22	79.22	80.22	79.81	-0.59%	296
Jan 8, 2026	81.00	81.00	80.70	80.70	80.29	2.67%	1,323
Jan 7, 2026	78.60	78.60	78.60	78.60	78.20	-3.11%	54