Adobe Inc. (LON:0R2Y)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 235.50
+0.77 (0.33%)
Nov 11, 2026, 12:23 PM GMT
LON:0R2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 236.90 | 238.93 | 234.00 | 235.50 | 235.50 | 0.33% | 2,803 |
| Nov 10, 2026 | 237.29 | 240.73 | 231.90 | 234.73 | 234.73 | -2.01% | 8,245 |
| Nov 9, 2026 | 238.80 | 244.87 | 236.08 | 239.55 | 239.55 | -0.33% | 10,779 |
| Nov 6, 2026 | 243.57 | 246.54 | 236.84 | 240.34 | 240.34 | -2.17% | 7,286 |
| Nov 5, 2026 | 247.04 | 252.18 | 243.87 | 245.67 | 245.67 | -1.35% | 11,253 |
| Nov 4, 2026 | 242.50 | 256.83 | 236.51 | 249.02 | 249.02 | 0.27% | 13,870 |
| Nov 3, 2026 | 252.88 | 254.13 | 241.10 | 248.36 | 248.36 | -2.19% | 4,167 |
| Nov 2, 2026 | 251.55 | 255.37 | 247.00 | 253.93 | 253.93 | 1.21% | 5,068 |
| Oct 30, 2026 | 248.76 | 257.13 | 247.00 | 250.89 | 250.89 | 1.90% | 9,528 |
| Oct 29, 2026 | 242.20 | 248.84 | 239.92 | 246.21 | 246.21 | -0.18% | 6,316 |
| Oct 28, 2026 | 246.97 | 250.50 | 243.08 | 246.66 | 246.66 | -0.91% | 8,331 |
| Oct 27, 2026 | 256.16 | 260.00 | 248.66 | 248.92 | 248.92 | -2.56% | 12,848 |
| Oct 26, 2026 | 264.16 | 265.97 | 254.06 | 255.46 | 255.46 | -3.77% | 15,025 |
| Oct 23, 2026 | 267.49 | 271.49 | 263.26 | 265.48 | 265.48 | -1.36% | 7,895 |
| Oct 22, 2026 | 252.01 | 271.86 | 252.01 | 269.14 | 269.14 | 5.44% | 16,266 |
| Oct 21, 2026 | 253.13 | 257.64 | 250.00 | 255.25 | 255.25 | -0.01% | 4,155 |
| Oct 20, 2026 | 248.03 | 256.25 | 245.85 | 255.27 | 255.27 | 3.49% | 8,966 |
| Oct 19, 2026 | 245.56 | 248.99 | 240.76 | 246.65 | 246.65 | 0.67% | 5,515 |
| Oct 16, 2026 | 251.36 | 256.59 | 243.88 | 245.02 | 245.02 | -2.21% | 8,732 |
| Oct 15, 2026 | 240.30 | 254.32 | 234.44 | 250.55 | 250.55 | 4.84% | 22,479 |
| Oct 14, 2026 | 237.55 | 241.20 | 235.00 | 238.99 | 238.99 | 0.87% | 7,877 |
| Oct 13, 2026 | 238.80 | 241.48 | 234.50 | 236.92 | 236.92 | -0.31% | 8,923 |
| Oct 12, 2026 | 238.66 | 244.50 | 231.84 | 237.66 | 237.66 | -1.97% | 20,269 |
| Oct 9, 2026 | 241.01 | 245.11 | 238.90 | 242.43 | 242.43 | 3.00% | 6,949 |
| Oct 8, 2026 | 233.10 | 238.89 | 231.23 | 235.37 | 235.37 | 1.11% | 11,830 |
| Oct 7, 2026 | 237.20 | 240.00 | 226.98 | 232.79 | 232.79 | -2.14% | 13,612 |
| Oct 6, 2026 | 237.43 | 241.85 | 236.97 | 237.87 | 237.87 | 0.69% | 5,658 |
| Oct 5, 2026 | 237.05 | 240.88 | 233.62 | 236.23 | 236.23 | -0.77% | 5,948 |
| Oct 2, 2026 | 241.98 | 243.99 | 236.88 | 238.07 | 238.07 | -1.58% | 4,830 |
| Oct 1, 2026 | 240.25 | 248.20 | 236.65 | 241.90 | 241.90 | 0.94% | 8,573 |
| Sep 30, 2026 | 233.94 | 240.55 | 232.00 | 239.65 | 239.65 | 4.07% | 6,809 |
| Sep 29, 2026 | 230.83 | 233.34 | 228.48 | 230.27 | 230.27 | 0.13% | 7,736 |
| Sep 28, 2026 | 235.89 | 237.46 | 224.80 | 229.98 | 229.98 | -2.76% | 14,075 |
| Sep 25, 2026 | 237.93 | 241.12 | 235.68 | 236.51 | 236.51 | -0.40% | 6,394 |
| Sep 24, 2026 | 240.67 | 244.20 | 236.90 | 237.45 | 237.45 | -1.45% | 7,311 |
| Sep 23, 2026 | 239.70 | 241.73 | 237.51 | 240.94 | 240.94 | 0.60% | 13,145 |
| Sep 22, 2026 | 249.60 | 254.90 | 238.57 | 239.49 | 239.49 | -3.78% | 18,708 |
| Sep 21, 2026 | 249.88 | 251.50 | 244.30 | 248.89 | 248.89 | -0.26% | 8,497 |
| Sep 18, 2026 | 251.43 | 253.70 | 247.16 | 249.54 | 249.54 | -0.69% | 6,911 |
| Sep 17, 2026 | 251.99 | 252.70 | 245.40 | 251.27 | 251.27 | -0.82% | 6,848 |
| Sep 16, 2026 | 257.50 | 258.55 | 250.55 | 253.34 | 253.34 | -3.60% | 8,165 |
| Sep 15, 2026 | 264.10 | 264.80 | 257.26 | 262.79 | 262.79 | -0.28% | 13,335 |
| Sep 14, 2026 | 255.50 | 265.21 | 250.00 | 263.53 | 263.53 | 4.13% | 26,568 |
| Sep 11, 2026 | 244.00 | 254.83 | 237.41 | 253.08 | 253.08 | 2.23% | 43,711 |
| Sep 10, 2026 | 255.10 | 255.94 | 247.11 | 247.55 | 247.55 | -3.73% | 16,858 |
| Sep 9, 2026 | 257.31 | 260.99 | 250.02 | 257.14 | 257.14 | -0.27% | 10,728 |
| Sep 8, 2026 | 266.44 | 269.12 | 255.03 | 257.83 | 257.83 | -4.23% | 21,024 |
| Sep 4, 2026 | 281.29 | 283.35 | 263.89 | 269.21 | 269.21 | -6.14% | 31,134 |
| Sep 3, 2026 | 280.50 | 292.98 | 279.04 | 286.81 | 286.81 | 1.48% | 22,697 |
| Sep 2, 2026 | 285.18 | 287.53 | 280.34 | 282.63 | 282.63 | -1.83% | 11,917 |