Skip to main content
logo
Adobe Inc. (LON:0R2Y)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
256.67
+1.40 (0.55%)
Oct 21, 2026, 5:15 PM BST

LON:0R2Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026253.13257.64250.00256.67256.670.55%4,317
Oct 20, 2026248.03256.25245.85255.27255.273.49%8,966
Oct 19, 2026245.56248.99240.76246.65246.650.67%5,515
Oct 16, 2026251.36256.59243.88245.02245.02-2.21%8,732
Oct 15, 2026240.30254.32234.44250.55250.554.84%22,479
Oct 14, 2026237.55241.20235.00238.99238.990.87%7,877
Oct 13, 2026238.80241.48234.50236.92236.92-0.31%8,923
Oct 12, 2026238.66244.50231.84237.66237.66-1.97%20,269
Oct 9, 2026241.01245.11238.90242.43242.433.00%6,949
Oct 8, 2026233.10238.89231.23235.37235.371.11%11,830
Oct 7, 2026237.20240.00226.98232.79232.79-2.14%13,612
Oct 6, 2026237.43241.85236.97237.87237.870.69%5,658
Oct 5, 2026237.05240.88233.62236.23236.23-0.77%5,948
Oct 2, 2026241.98243.99236.88238.07238.07-1.58%4,830
Oct 1, 2026240.25248.20236.65241.90241.900.94%8,573
Sep 30, 2026233.94240.55232.00239.65239.654.07%6,809
Sep 29, 2026230.83233.34228.48230.27230.270.13%7,736
Sep 28, 2026235.89237.46224.80229.98229.98-2.76%14,075
Sep 25, 2026237.93241.12235.68236.51236.51-0.40%6,394
Sep 24, 2026240.67244.20236.90237.45237.45-1.45%7,311
Sep 23, 2026239.70241.73237.51240.94240.940.60%13,145
Sep 22, 2026249.60254.90238.57239.49239.49-3.78%18,708
Sep 21, 2026249.88251.50244.30248.89248.89-0.26%8,497
Sep 18, 2026251.43253.70247.16249.54249.54-0.69%6,911
Sep 17, 2026251.99252.70245.40251.27251.27-0.82%6,848
Sep 16, 2026257.50258.55250.55253.34253.34-3.60%8,165
Sep 15, 2026264.10264.80257.26262.79262.79-0.28%13,335
Sep 14, 2026255.50265.21250.00263.53263.534.13%26,568
Sep 11, 2026244.00254.83237.41253.08253.082.23%43,711
Sep 10, 2026255.10255.94247.11247.55247.55-3.73%16,858
Sep 9, 2026257.31260.99250.02257.14257.14-0.27%10,728
Sep 8, 2026266.44269.12255.03257.83257.83-4.23%21,024
Sep 4, 2026281.29283.35263.89269.21269.21-6.14%31,134
Sep 3, 2026280.50292.98279.04286.81286.811.48%22,697
Sep 2, 2026285.18287.53280.34282.63282.63-1.83%11,917
Sep 1, 2026292.83294.64285.74287.89287.89-1.58%8,028
Aug 31, 2026290.10293.77286.20292.50292.500.14%6,645
Aug 28, 2026290.00294.10285.40292.08292.080.83%9,550
Aug 27, 2026276.76291.06274.00289.68289.686.37%16,506
Aug 26, 2026270.48273.98264.00272.34272.340.08%4,047
Aug 25, 2026274.72277.41266.67272.13272.13-1.31%6,748
Aug 24, 2026274.17278.93271.02275.74275.741.16%9,180
Aug 21, 2026272.92277.10268.04272.57272.570.02%8,137
Aug 20, 2026272.00275.00269.57272.51272.51-0.19%10,739
Aug 19, 2026263.49275.82255.00273.03273.032.22%11,923
Aug 18, 2026253.88267.36253.00267.09267.095.42%8,514
Aug 17, 2026263.05270.00251.21253.36253.36-4.49%8,605
Aug 14, 2026269.12273.60261.69265.28265.282.89%7,131
Aug 13, 2026258.69264.06254.10257.83257.830.77%5,921
Aug 12, 2026263.50264.60255.15255.85255.85-3.18%10,222