Skip to main content
logo
Adobe Inc. (LON:0R2Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
247.83
-0.89 (-0.36%)
Jul 31, 2026, 5:15 PM GMT

LON:0R2Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 2026206.06207.00201.30203.51203.51-0.92%11,174
Jun 29, 2026202.87209.53201.63205.39205.392.14%27,733
Jun 26, 2026193.65201.50192.00201.09201.093.27%24,909
Jun 25, 2026195.50199.38191.88194.73194.73-2.01%26,248
Jun 24, 2026197.12202.48195.00198.72198.720.42%13,844
Jun 23, 2026194.70200.50193.50197.89197.892.73%18,510
Jun 22, 2026196.01199.30191.30192.64192.64-2.05%25,205
Jun 18, 2026197.85198.33190.11196.67196.67-2.42%35,439
Jun 17, 2026207.66208.75199.58201.54201.54-2.56%21,473
Jun 16, 2026206.26210.80203.80206.84206.84-0.28%48,144
Jun 15, 2026206.00211.99205.00207.42207.422.94%62,572
Jun 12, 2026206.60212.22196.89201.50201.50-10.28%172,178
Jun 11, 2026232.77235.89220.21224.59224.59-4.09%36,623
Jun 10, 2026238.40238.76230.17234.16234.16-1.29%19,978
Jun 9, 2026245.77247.02233.36237.22237.22-3.80%20,140
Jun 8, 2026251.62255.00244.30246.60246.60-2.27%18,453
Jun 5, 2026258.86265.00249.05252.33252.33-2.85%18,555
Jun 4, 2026255.71265.88254.43259.72259.721.33%34,995
Jun 3, 2026260.56263.00252.42256.31256.31-2.04%14,189
Jun 2, 2026271.31274.03260.09261.64261.64-4.51%23,859
Jun 1, 2026272.39279.90260.00273.99273.997.08%52,401
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