LON:0ADV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	78.44	78.44	78.44	78.44	78.44	-3.04%	369
Mar 20, 2026	80.90	80.90	80.90	80.90	80.90	-3.45%	80
Mar 16, 2026	83.79	83.79	83.79	83.79	83.79	-3.95%	2,397
Mar 10, 2026	87.24	87.24	87.24	87.24	87.24	0.41%	303
Mar 9, 2026	88.07	88.07	86.88	86.88	86.88	-3.79%	169
Mar 5, 2026	90.30	90.30	90.30	90.30	90.30	-1.66%	238
Mar 4, 2026	91.82	91.82	91.82	91.82	91.82	0.95%	136
Feb 27, 2026	91.04	91.04	90.96	90.96	90.96	1.92%	440
Feb 25, 2026	89.25	89.25	89.25	89.25	89.25	-1.58%	215
Feb 24, 2026	90.68	90.68	90.68	90.68	90.68	-0.45%	514
Feb 23, 2026	93.18	93.18	91.09	91.09	91.09	-0.08%	402
Feb 13, 2026	91.16	91.16	91.16	91.16	91.16	1.41%	279
Feb 10, 2026	89.89	89.89	89.89	89.89	89.47	1.39%	47
Feb 4, 2026	88.66	88.66	88.66	88.66	88.24	3.79%	460
Feb 2, 2026	85.42	85.42	85.42	85.42	85.02	-1.20%	126
Jan 30, 2026	86.46	86.46	86.46	86.46	86.06	-2.54%	1,288
Jan 29, 2026	88.71	88.71	88.70	88.71	88.30	-2.25%	461
Jan 27, 2026	90.75	90.75	90.75	90.75	90.33	0.84%	62
Jan 23, 2026	89.99	89.99	89.99	89.99	89.57	0.25%	22
Jan 13, 2026	89.77	89.77	89.77	89.77	89.35	-0.12%	136
Jan 8, 2026	89.88	89.88	89.88	89.88	89.46	1.77%	534
Dec 18, 2025	88.32	88.32	88.32	88.32	87.91	1.79%	205
Dec 5, 2025	86.77	86.77	86.77	86.77	86.36	-1.81%	173
Dec 2, 2025	88.37	88.37	88.37	88.37	87.96	0.71%	711
Nov 19, 2025	87.75	87.75	87.75	87.75	87.34	-3.25%	82
Nov 10, 2025	90.70	90.70	90.70	90.70	89.86	-1.19%	125
Oct 31, 2025	91.79	91.79	91.79	91.79	90.94	-0.03%	379
Oct 27, 2025	91.82	91.82	91.82	91.82	90.97	1.07%	48