LON:ADEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	609.50	610.90	607.70	610.45	610.45	0.80%	450
Sep 21, 2026	616.80	616.80	604.35	605.60	605.60	0.92%	17
Sep 18, 2026	617.40	617.40	595.10	600.10	600.10	-0.93%	210
Sep 17, 2026	606.80	606.80	606.80	605.75	605.75	4.55%	-
Sep 16, 2026	579.50	579.50	579.50	579.40	579.40	0.47%	17
Sep 15, 2026	574.97	580.20	580.20	576.70	576.70	-3.99%	87
Sep 14, 2026	612.50	612.50	599.15	600.65	600.65	-0.27%	471
Sep 11, 2026	604.90	598.60	598.60	602.25	602.25	1.89%	2,033
Sep 10, 2026	594.70	609.50	589.77	591.10	591.10	-1.53%	2,056
Sep 9, 2026	606.20	610.56	599.40	600.30	600.30	-0.55%	448
Sep 8, 2026	607.60	609.00	601.00	603.60	603.60	0.59%	1,206
Sep 7, 2026	609.40	616.40	599.87	600.05	600.05	-0.52%	1,474
Sep 4, 2026	607.50	607.50	603.02	603.20	603.20	0.76%	209
Sep 3, 2026	603.70	603.70	591.90	598.65	598.65	1.34%	1,557
Sep 2, 2026	591.10	591.10	582.30	590.75	590.75	-0.30%	3,842
Sep 1, 2026	598.90	601.60	589.26	592.55	592.55	-3.94%	3,725
Aug 28, 2026	621.50	621.50	610.80	616.85	616.85	0.56%	163
Aug 27, 2026	623.90	623.90	616.10	613.40	613.40	1.52%	1,150
Aug 26, 2026	607.10	609.30	606.30	604.20	604.20	-0.20%	1,097
Aug 25, 2026	604.70	605.79	601.30	605.40	605.40	2.18%	6,398
Aug 24, 2026	599.00	601.30	595.70	592.50	592.50	0.19%	11
Aug 21, 2026	603.80	591.40	590.70	591.40	591.40	-2.55%	3,956
Aug 20, 2026	615.60	606.90	606.90	606.90	606.90	-1.54%	252
Aug 19, 2026	622.70	622.70	616.40	616.40	616.40	0.33%	3,337
Aug 18, 2026	630.30	630.30	630.30	614.40	614.40	-2.50%	379
Aug 17, 2026	632.60	632.70	632.60	630.15	630.15	1.73%	1
Aug 14, 2026	630.23	620.60	620.60	619.45	619.45	-1.61%	2,150
Aug 13, 2026	624.30	625.90	625.90	629.60	629.60	1.96%	7,151
Aug 12, 2026	616.80	627.30	613.20	617.50	617.50	2.46%	5,177
Aug 11, 2026	598.60	600.40	593.90	602.65	602.65	-1.46%	57
Aug 10, 2026	613.90	618.20	610.00	611.60	611.60	0.63%	9,725
Aug 7, 2026	610.30	613.10	603.40	607.75	607.75	1.24%	1,468
Aug 6, 2026	605.10	606.30	596.30	600.30	600.30	0.71%	3,723
Aug 5, 2026	595.20	601.70	584.80	596.05	596.05	0.76%	15,673
Aug 4, 2026	580.30	594.90	580.30	591.55	591.55	6.05%	6,370
Aug 3, 2026	560.90	571.20	548.20	557.80	557.80	2.63%	416
Jul 31, 2026	543.50	565.70	543.50	543.50	543.50	-0.34%	31
Jul 30, 2026	541.30	549.60	539.45	545.35	545.35	1.49%	2,689
Jul 29, 2026	544.90	544.90	527.70	537.35	537.35	-4.14%	12,779
Jul 28, 2026	557.40	557.40	553.10	560.55	560.55	0.40%	1,924
Jul 27, 2026	591.10	620.00	567.00	558.30	558.30	-5.56%	1,054
Jul 24, 2026	595.40	595.40	587.10	591.15	591.15	1.64%	386
Jul 23, 2026	594.20	596.70	580.00	581.60	581.60	1.34%	81
Jul 22, 2026	574.90	574.90	573.20	573.90	573.90	-0.10%	51
Jul 21, 2026	568.20	572.68	568.20	574.50	574.50	1.53%	264
Jul 20, 2026	562.90	566.80	556.90	565.85	565.85	-0.54%	596
Jul 17, 2026	574.90	574.90	558.10	568.95	568.95	-0.57%	1,973
Jul 16, 2026	576.50	583.60	560.20	572.20	572.20	-0.14%	2,053
Jul 15, 2026	584.60	574.90	574.90	573.00	573.00	-0.43%	1,184
Jul 14, 2026	569.10	569.20	567.10	575.45	575.45	-1.98%	9,351