Skip to main content
logo
Adobe Inc. (LON:0R2Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
247.83
+0.28 (0.11%)
Sep 11, 2026, 4:45 PM GMT

LON:0R2Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026255.10255.94249.47252.00252.00-2.00%10,674
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
Aug 11, 2026272.01272.82264.12264.24264.24-2.99%8,830
Aug 10, 2026265.00273.17262.01272.39272.392.48%11,664
Aug 7, 2026260.30270.23259.28265.81265.812.88%17,284
Aug 6, 2026253.16258.53247.45258.36258.36-9,283
Aug 5, 2026256.00262.90255.55258.36258.361.10%5,986
Aug 4, 2026254.41255.90241.97255.55255.551.10%6,479
Aug 3, 2026251.32262.14250.05252.76252.761.42%13,713
Jul 31, 2026246.10250.00241.20249.23249.230.21%8,367
Jul 30, 2026263.00265.00242.42248.72248.72-5.74%18,798
Jul 29, 2026248.25266.36245.00263.86263.864.35%33,676
Jul 28, 2026238.62254.00236.82252.87252.874.77%40,241
Jul 27, 2026226.00242.04223.79241.35241.357.49%14,206
Jul 24, 2026212.40224.54210.02224.54224.545.47%4,702
Jul 23, 2026218.73223.00212.38212.90212.90-3.30%12,571
Jul 22, 2026226.80230.00219.61220.17220.17-2.86%6,411
Jul 21, 2026234.10234.73222.30226.65226.65-3.80%14,353
Jul 20, 2026237.55239.00227.50235.61235.61-1.69%8,459
Jul 17, 2026232.45240.03229.13239.65239.651.98%11,889
Jul 16, 2026225.01235.17222.30235.00235.004.78%10,011
Jul 15, 2026221.35231.52219.00224.28224.281.36%7,686
Jul 14, 2026230.02230.51216.50221.26221.26-4.12%12,500
Jul 13, 2026222.97232.07222.91230.77230.773.28%12,033
Jul 10, 2026221.89228.40221.36223.45223.451.18%24,375
Jul 9, 2026220.87221.60211.22220.85220.85-0.21%31,478
Jul 8, 2026221.42223.48216.93221.31221.31-2.33%60,694
Jul 7, 2026218.14230.59216.00226.58226.583.89%22,904
Jul 6, 2026220.66223.48212.90218.09218.09-1.77%27,417
Jul 2, 2026211.06222.12207.38222.01222.015.08%32,602
Jul 1, 2026204.56213.50204.30211.28211.283.82%18,699