Skip to main content
logo
Adobe Inc. (LON:0R2Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
261.20
-12.79 (-4.67%)
Jun 2, 2026, 4:45 PM GMT

LON:0R2Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026272.39279.90260.00274.34274.347.22%45,823
May 29, 2026244.00257.96238.00255.87255.875.56%22,824
May 28, 2026238.55244.70236.67242.40242.401.47%14,658
May 27, 2026240.19244.20237.00238.90238.90-1.11%11,641
May 26, 2026245.63248.50238.60241.57241.57-1.22%15,066
May 25, 2026244.55244.55244.55244.55244.55-2,675
May 22, 2026245.96249.77242.65244.55244.55-0.28%12,504
May 21, 2026251.21252.95242.05245.23245.23-2.19%10,566
May 20, 2026254.92259.64246.21250.73250.73-1.30%8,692
May 19, 2026255.51265.13251.80254.04254.04-0.37%17,015
May 18, 2026248.50256.00245.00254.99254.992.96%12,663
May 15, 2026238.30248.57236.00247.65247.654.91%15,067
May 14, 2026236.09240.10231.75236.07236.070.34%8,149
May 13, 2026240.89244.50232.92235.26235.26-2.57%14,692
May 12, 2026246.39249.00241.14241.46241.46-1.59%9,789
May 11, 2026252.31255.50245.27245.35245.35-2.71%15,629
May 8, 2026255.54257.70246.17252.18252.18-1.72%19,790
May 7, 2026250.51259.50248.32256.59256.592.33%11,304
May 6, 2026253.26255.62248.30250.75250.75-1.76%8,896
May 5, 2026253.64256.72248.42255.24255.240.11%11,825
May 4, 2026251.00255.90247.32254.97254.971.97%17,193
May 1, 2026247.99253.67244.01250.04250.042.58%8,849
Apr 30, 2026241.30243.96236.42243.75243.750.82%9,602
Apr 29, 2026243.95244.42238.83241.77241.77-0.75%12,573
Apr 28, 2026239.63245.24238.00243.59243.590.98%16,190
Apr 27, 2026245.55246.02239.68241.23241.23-0.96%11,932
Apr 24, 2026239.72243.58238.11243.58243.582.49%15,374
Apr 23, 2026249.65252.00233.52237.66237.66-6.49%44,527
Apr 22, 2026253.50258.72252.20254.15254.151.99%30,236
Apr 21, 2026248.94254.76245.28249.20249.200.26%20,743
Apr 20, 2026243.20256.18238.59248.56248.561.54%24,125
Apr 17, 2026250.69255.35243.92244.78244.78-1.12%23,035
Apr 16, 2026246.99254.51242.13247.56247.561.11%12,680
Apr 15, 2026236.42245.57234.47244.84244.844.20%14,246
Apr 14, 2026241.61244.17233.52234.97234.97-1.65%21,349
Apr 13, 2026225.00239.33223.49238.92238.926.42%14,127
Apr 10, 2026230.49231.33224.10224.51224.51-1.56%12,994
Apr 9, 2026240.25240.92227.69228.06228.06-5.37%17,016
Apr 8, 2026245.34247.30240.66241.00241.000.50%11,376
Apr 7, 2026244.00245.00239.15239.81239.81-0.92%4,751
Apr 2, 2026240.20244.83238.27242.04242.04-0.07%7,140
Apr 1, 2026243.86245.00235.00242.20242.20-0.32%10,876
Mar 31, 2026240.85244.15239.56242.98242.981.09%10,155
Mar 30, 2026235.01243.30233.02240.37240.372.05%8,239
Mar 27, 2026240.96244.07233.18235.54235.54-2.07%16,433
Mar 26, 2026237.20243.96231.00240.51240.511.22%14,884
Mar 25, 2026240.20243.50233.82237.61237.61-0.73%14,367
Mar 24, 2026246.89250.00237.39239.35239.35-3.62%45,778
Mar 23, 2026246.50255.18241.02248.33248.330.32%50,994
Mar 20, 2026246.59248.64240.07247.54247.540.35%43,532