Adobe Inc. (LON:0R2Y)
London · Delayed Price · Currency is GBP · Price in USD 276.05
+3.54 (1.30%)
Aug 21, 2026, 5:15 PM GMT
LON:0R2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 272.92 | 277.10 | 268.04 | 276.31 | 276.31 | 1.39% | 5,924 |
| Aug 20, 2026 | 272.00 | 275.00 | 269.57 | 272.51 | 272.51 | -0.19% | 10,739 |
| Aug 19, 2026 | 263.49 | 275.82 | 255.00 | 273.03 | 273.03 | 2.22% | 11,923 |
| Aug 18, 2026 | 253.88 | 267.36 | 253.00 | 267.09 | 267.09 | 5.42% | 8,514 |
| Aug 17, 2026 | 263.05 | 270.00 | 251.21 | 253.36 | 253.36 | -4.49% | 8,605 |
| Aug 14, 2026 | 269.12 | 273.60 | 261.69 | 265.28 | 265.28 | 2.89% | 7,131 |
| Aug 13, 2026 | 258.69 | 264.06 | 254.10 | 257.83 | 257.83 | 0.77% | 5,921 |
| Aug 12, 2026 | 263.50 | 264.60 | 255.15 | 255.85 | 255.85 | -3.18% | 10,222 |
| Aug 11, 2026 | 272.01 | 272.82 | 264.12 | 264.24 | 264.24 | -2.99% | 8,830 |
| Aug 10, 2026 | 265.00 | 273.17 | 262.01 | 272.39 | 272.39 | 2.48% | 11,664 |
| Aug 7, 2026 | 260.30 | 270.23 | 259.28 | 265.81 | 265.81 | 2.88% | 17,284 |
| Aug 6, 2026 | 253.16 | 258.53 | 247.45 | 258.36 | 258.36 | - | 9,283 |
| Aug 5, 2026 | 256.00 | 262.90 | 255.55 | 258.36 | 258.36 | 1.10% | 5,986 |
| Aug 4, 2026 | 254.41 | 255.90 | 241.97 | 255.55 | 255.55 | 1.10% | 6,479 |
| Aug 3, 2026 | 251.32 | 262.14 | 250.05 | 252.76 | 252.76 | 1.42% | 13,713 |
| Jul 31, 2026 | 246.10 | 250.00 | 241.20 | 249.23 | 249.23 | 0.21% | 8,367 |
| Jul 30, 2026 | 263.00 | 265.00 | 242.42 | 248.72 | 248.72 | -5.74% | 18,798 |
| Jul 29, 2026 | 248.25 | 266.36 | 245.00 | 263.86 | 263.86 | 4.35% | 33,676 |
| Jul 28, 2026 | 238.62 | 254.00 | 236.82 | 252.87 | 252.87 | 4.77% | 40,241 |
| Jul 27, 2026 | 226.00 | 242.04 | 223.79 | 241.35 | 241.35 | 7.49% | 14,206 |
| Jul 24, 2026 | 212.40 | 224.54 | 210.02 | 224.54 | 224.54 | 5.47% | 4,702 |
| Jul 23, 2026 | 218.73 | 223.00 | 212.38 | 212.90 | 212.90 | -3.30% | 12,571 |
| Jul 22, 2026 | 226.80 | 230.00 | 219.61 | 220.17 | 220.17 | -2.86% | 6,411 |
| Jul 21, 2026 | 234.10 | 234.73 | 222.30 | 226.65 | 226.65 | -3.80% | 14,353 |
| Jul 20, 2026 | 237.55 | 239.00 | 227.50 | 235.61 | 235.61 | -1.69% | 8,459 |
| Jul 17, 2026 | 232.45 | 240.03 | 229.13 | 239.65 | 239.65 | 1.98% | 11,889 |
| Jul 16, 2026 | 225.01 | 235.17 | 222.30 | 235.00 | 235.00 | 4.78% | 10,011 |
| Jul 15, 2026 | 221.35 | 231.52 | 219.00 | 224.28 | 224.28 | 1.36% | 7,686 |
| Jul 14, 2026 | 230.02 | 230.51 | 216.50 | 221.26 | 221.26 | -4.12% | 12,500 |
| Jul 13, 2026 | 222.97 | 232.07 | 222.91 | 230.77 | 230.77 | 3.28% | 12,033 |
| Jul 10, 2026 | 221.89 | 228.40 | 221.36 | 223.45 | 223.45 | 1.18% | 24,375 |
| Jul 9, 2026 | 220.87 | 221.60 | 211.22 | 220.85 | 220.85 | -0.21% | 31,478 |
| Jul 8, 2026 | 221.42 | 223.48 | 216.93 | 221.31 | 221.31 | -2.33% | 60,694 |
| Jul 7, 2026 | 218.14 | 230.59 | 216.00 | 226.58 | 226.58 | 3.89% | 22,904 |
| Jul 6, 2026 | 220.66 | 223.48 | 212.90 | 218.09 | 218.09 | -1.77% | 27,417 |
| Jul 2, 2026 | 211.06 | 222.12 | 207.38 | 222.01 | 222.01 | 5.08% | 32,602 |
| Jul 1, 2026 | 204.56 | 213.50 | 204.30 | 211.28 | 211.28 | 3.82% | 18,699 |
| Jun 30, 2026 | 206.06 | 207.00 | 201.30 | 203.51 | 203.51 | -0.92% | 11,174 |
| Jun 29, 2026 | 202.87 | 209.53 | 201.63 | 205.39 | 205.39 | 2.14% | 27,733 |
| Jun 26, 2026 | 193.65 | 201.50 | 192.00 | 201.09 | 201.09 | 3.27% | 24,909 |
| Jun 25, 2026 | 195.50 | 199.38 | 191.88 | 194.73 | 194.73 | -2.01% | 26,248 |
| Jun 24, 2026 | 197.12 | 202.48 | 195.00 | 198.72 | 198.72 | 0.42% | 13,844 |
| Jun 23, 2026 | 194.70 | 200.50 | 193.50 | 197.89 | 197.89 | 2.73% | 18,510 |
| Jun 22, 2026 | 196.01 | 199.30 | 191.30 | 192.64 | 192.64 | -2.05% | 25,205 |
| Jun 18, 2026 | 197.85 | 198.33 | 190.11 | 196.67 | 196.67 | -2.42% | 35,439 |
| Jun 17, 2026 | 207.66 | 208.75 | 199.58 | 201.54 | 201.54 | -2.56% | 21,473 |
| Jun 16, 2026 | 206.26 | 210.80 | 203.80 | 206.84 | 206.84 | -0.28% | 48,144 |
| Jun 15, 2026 | 206.00 | 211.99 | 205.00 | 207.42 | 207.42 | 2.94% | 62,572 |
| Jun 12, 2026 | 206.60 | 212.22 | 196.89 | 201.50 | 201.50 | -10.28% | 172,178 |
| Jun 11, 2026 | 232.77 | 235.89 | 220.21 | 224.59 | 224.59 | -4.09% | 36,623 |