LON:0ADV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	70.75	70.75	70.75	70.75	70.75	-1.42%	804
Aug 28, 2026	71.77	71.77	71.77	71.77	71.77	0.03%	302
Aug 27, 2026	71.75	71.75	71.75	71.75	71.75	-0.80%	656
Aug 26, 2026	72.33	72.33	72.33	72.33	72.33	1.46%	76
Aug 18, 2026	71.28	71.29	71.28	71.29	71.29	-1.48%	221
Aug 11, 2026	72.80	72.80	72.80	72.80	72.36	0.26%	405
Aug 10, 2026	72.61	72.61	72.61	72.61	72.17	1.47%	305
Jul 31, 2026	71.56	71.56	71.56	71.56	71.13	-2.77%	250
Jul 27, 2026	73.60	73.60	73.60	73.60	73.16	3.39%	123
Jul 24, 2026	71.19	71.19	71.19	71.19	70.76	-1.43%	772
Jul 21, 2026	72.22	72.22	72.22	72.22	71.78	-2.13%	92
Jul 16, 2026	73.79	73.79	73.79	73.79	73.34	0.79%	227
Jul 13, 2026	73.21	73.21	73.21	73.21	72.77	0.22%	76
Jun 29, 2026	73.05	73.05	73.05	73.05	72.61	-0.49%	60
Jun 26, 2026	73.41	73.41	73.41	73.41	72.97	5.40%	264
Jun 8, 2026	69.65	69.65	69.65	69.65	69.23	-3.03%	29
May 22, 2026	71.83	71.83	71.83	71.83	71.40	1.34%	107
May 19, 2026	70.88	70.88	70.88	70.88	70.45	-1.38%	170
May 15, 2026	71.87	71.87	71.87	71.87	71.44	-5.89%	66
May 6, 2026	76.81	76.81	76.81	76.81	75.91	1.44%	1,014
May 5, 2026	76.09	76.09	75.72	75.72	74.83	-1.26%	1,014
Apr 30, 2026	76.69	76.69	76.69	76.69	75.79	-2.73%	230
Apr 27, 2026	78.84	78.84	78.84	78.84	77.91	-1.67%	63
Apr 23, 2026	80.18	80.18	80.18	80.18	79.24	-1.45%	263
Apr 20, 2026	81.36	81.36	81.36	81.36	80.41	0.21%	742
Apr 16, 2026	81.19	81.19	81.19	81.19	80.24	-0.15%	69
Apr 15, 2026	81.31	81.31	81.31	81.31	80.36	-0.33%	245
Apr 14, 2026	81.58	81.58	81.58	81.58	80.62	1.63%	121
Apr 13, 2026	80.27	80.27	80.27	80.27	79.33	-1.42%	318
Apr 10, 2026	81.43	81.43	81.43	81.43	80.47	1.45%	229
Apr 9, 2026	80.27	80.27	80.27	80.27	79.33	0.96%	303
Apr 8, 2026	78.19	79.51	78.19	79.51	78.58	2.24%	141
Apr 2, 2026	77.77	77.77	77.77	77.77	76.86	2.25%	307
Mar 30, 2026	76.06	76.06	76.06	76.06	75.17	-3.03%	52
Mar 26, 2026	78.44	78.44	78.44	78.44	77.52	-3.04%	369
Mar 20, 2026	80.90	80.90	80.90	80.90	79.95	-3.45%	80
Mar 16, 2026	83.79	83.79	83.79	83.79	82.81	-3.95%	2,397
Mar 10, 2026	87.24	87.24	87.24	87.24	86.22	0.41%	303
Mar 9, 2026	88.07	88.07	86.88	86.88	85.86	-3.79%	169
Mar 5, 2026	90.30	90.30	90.30	90.30	89.24	-1.66%	238