ADLPartner SA (LON:0N5X)
London · Delayed Price · Currency is GBP · Price in EUR 24.00
-0.70 (-2.83%)
At close: Sep 2, 2026
LON:0N5X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.83% | 1 |
| Sep 1, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | - |
| Aug 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.64% | - |
| Aug 28, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | 2 |
| Aug 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Aug 20, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -4.42% | - |
| Aug 14, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 3.75% | 1 |
| Aug 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | 19 |
| Aug 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 2 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1 |
| Jul 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.14% | - |
| Jul 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 1 |
| Jul 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Jul 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.07% | - |
| Jun 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | 1 |
| Jun 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.86% | - |
| Jun 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.64 | - | 1 |
| Jun 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.64 | 0.37% | - |
| Jun 4, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.54 | 1.49% | 1 |
| May 27, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.15 | 5.08% | 19 |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.89 | -1.16% | 2 |
| Apr 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.18 | 4.02% | - |
| Apr 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.21 | -1.58% | - |
| Apr 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.60 | -2.69% | - |
| Apr 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.28 | 9.24% | 2 |
| Mar 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.14 | -0.83% | - |