LON:0ADV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	71.83	71.83	71.83	71.83	71.83	1.34%	107
May 19, 2026	70.88	70.88	70.88	70.88	70.88	-1.38%	170
May 15, 2026	71.87	71.87	71.87	71.87	71.87	-5.89%	66
May 6, 2026	76.81	76.81	76.81	76.81	76.37	1.44%	1,014
May 5, 2026	76.09	76.09	75.72	75.72	75.29	-1.26%	1,014
Apr 30, 2026	76.69	76.69	76.69	76.69	76.25	-2.73%	230
Apr 27, 2026	78.84	78.84	78.84	78.84	78.39	-1.67%	63
Apr 23, 2026	80.18	80.18	80.18	80.18	79.72	-1.45%	263
Apr 20, 2026	81.36	81.36	81.36	81.36	80.89	0.21%	742
Apr 16, 2026	81.19	81.19	81.19	81.19	80.72	-0.15%	69
Apr 15, 2026	81.31	81.31	81.31	81.31	80.84	-0.33%	245
Apr 14, 2026	81.58	81.58	81.58	81.58	81.11	1.63%	121
Apr 13, 2026	80.27	80.27	80.27	80.27	79.81	-1.42%	318
Apr 10, 2026	81.43	81.43	81.43	81.43	80.96	1.45%	229
Apr 9, 2026	80.27	80.27	80.27	80.27	79.81	0.96%	303
Apr 8, 2026	78.19	79.51	78.19	79.51	79.05	2.24%	141
Apr 2, 2026	77.77	77.77	77.77	77.77	77.32	2.25%	307
Mar 30, 2026	76.06	76.06	76.06	76.06	75.62	-3.03%	52
Mar 26, 2026	78.44	78.44	78.44	78.44	77.99	-3.04%	369
Mar 20, 2026	80.90	80.90	80.90	80.90	80.44	-3.45%	80
Mar 16, 2026	83.79	83.79	83.79	83.79	83.31	-3.95%	2,397
Mar 10, 2026	87.24	87.24	87.24	87.24	86.74	0.41%	303
Mar 9, 2026	88.07	88.07	86.88	86.88	86.38	-3.79%	169
Mar 5, 2026	90.30	90.30	90.30	90.30	89.78	-1.66%	238
Mar 4, 2026	91.82	91.82	91.82	91.82	91.29	0.95%	136
Feb 27, 2026	91.04	91.04	90.96	90.96	90.44	1.92%	440
Feb 25, 2026	89.25	89.25	89.25	89.25	88.74	-1.58%	215
Feb 24, 2026	90.68	90.68	90.68	90.68	90.16	-0.45%	514
Feb 23, 2026	93.18	93.18	91.09	91.09	90.57	-0.08%	402
Feb 13, 2026	91.16	91.16	91.16	91.16	90.64	1.89%	279
Feb 10, 2026	89.89	89.89	89.89	89.89	88.96	1.39%	47
Feb 4, 2026	88.66	88.66	88.66	88.66	87.73	3.79%	460
Feb 2, 2026	85.42	85.42	85.42	85.42	84.53	-1.20%	126
Jan 30, 2026	86.46	86.46	86.46	86.46	85.56	-2.54%	1,288
Jan 29, 2026	88.71	88.71	88.70	88.71	87.79	-2.25%	461
Jan 27, 2026	90.75	90.75	90.75	90.75	89.81	0.84%	62
Jan 23, 2026	89.99	89.99	89.99	89.99	89.06	0.25%	22
Jan 13, 2026	89.77	89.77	89.77	89.77	88.84	-0.12%	136
Jan 8, 2026	89.88	89.88	89.88	89.88	88.95	1.77%	534
Dec 18, 2025	88.32	88.32	88.32	88.32	87.40	1.79%	205
Dec 5, 2025	86.77	86.77	86.77	86.77	85.87	-1.81%	173