Adobe Inc. (LON:0R2Y)
London · Delayed Price · Currency is GBP · Price in USD 239.54
-0.11 (-0.04%)
Oct 1, 2026, 5:15 PM GMT
LON:0R2Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 240.25 | 248.20 | 236.65 | 238.31 | 238.31 | -0.56% | 7,381 |
| 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 |
| Sep 1, 2026 | 292.83 | 294.64 | 285.74 | 287.89 | 287.89 | -1.58% | 8,028 |
| Aug 31, 2026 | 290.10 | 293.77 | 286.20 | 292.50 | 292.50 | 0.14% | 6,645 |
| Aug 28, 2026 | 290.00 | 294.10 | 285.40 | 292.08 | 292.08 | 0.83% | 9,550 |
| Aug 27, 2026 | 276.76 | 291.06 | 274.00 | 289.68 | 289.68 | 6.37% | 16,506 |
| Aug 26, 2026 | 270.48 | 273.98 | 264.00 | 272.34 | 272.34 | 0.08% | 4,047 |
| Aug 25, 2026 | 274.72 | 277.41 | 266.67 | 272.13 | 272.13 | -1.31% | 6,748 |
| Aug 24, 2026 | 274.17 | 278.93 | 271.02 | 275.74 | 275.74 | 1.16% | 9,180 |
| Aug 21, 2026 | 272.92 | 277.10 | 268.04 | 272.57 | 272.57 | 0.02% | 8,137 |
| 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 |