LON:ADIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.40	14.40	12.30	12.30	12.30	-8.21%	3,469,817
Mar 26, 2026	13.95	14.40	13.40	13.40	13.40	-4.29%	431,103
Mar 25, 2026	14.10	14.35	13.20	14.00	14.00	-	1,332,215
Mar 24, 2026	14.25	14.35	14.00	14.00	14.00	-	590,430
Mar 23, 2026	14.20	14.29	13.42	14.00	14.00	-0.36%	907,136
Mar 20, 2026	14.60	14.60	13.90	14.05	14.05	-5.07%	373,588
Mar 19, 2026	13.95	14.80	13.90	14.80	14.80	2.07%	385,970
Mar 18, 2026	14.45	14.70	13.80	14.50	14.50	2.47%	1,727,235
Mar 17, 2026	14.15	14.40	13.72	14.15	14.15	2.54%	236,701
Mar 16, 2026	13.60	14.25	13.50	13.80	13.80	-2.13%	1,394,258
Mar 13, 2026	13.95	14.15	13.50	14.10	14.10	-0.70%	195,523
Mar 12, 2026	13.75	14.35	13.50	14.20	14.20	-1.39%	1,718,655
Mar 11, 2026	14.00	15.00	13.13	14.40	13.90	4.73%	5,902,624
Mar 10, 2026	13.40	14.00	12.95	13.75	13.27	-1.79%	466,618
Mar 9, 2026	12.80	14.00	12.80	14.00	13.51	4.09%	713,433
Mar 6, 2026	13.15	13.50	12.60	13.45	12.98	-1.47%	410,613
Mar 5, 2026	13.55	13.65	12.88	13.65	13.18	0.74%	307,729
Mar 4, 2026	13.20	13.55	12.65	13.55	13.08	-	256,984
Mar 3, 2026	13.40	13.85	12.80	13.55	13.08	-3.21%	846,667
Mar 2, 2026	14.00	14.00	13.15	14.00	13.51	4.48%	566,323
Feb 27, 2026	13.00	14.25	13.00	13.40	12.93	-4.29%	389,334
Feb 26, 2026	13.95	14.45	13.24	14.00	13.51	2.38%	301,529
Feb 25, 2026	14.50	14.50	12.52	13.68	13.20	-51.33%	1,776,482
Feb 24, 2026	28.90	29.50	27.80	28.10	13.13	-0.71%	1,574,659
Feb 23, 2026	28.90	28.90	27.80	28.30	13.22	-0.18%	1,006,539
Feb 20, 2026	28.90	28.90	28.00	28.35	13.24	-1.22%	1,090,751
Feb 19, 2026	28.80	28.90	28.00	28.70	13.41	-0.35%	911,394
Feb 18, 2026	28.80	28.80	28.00	28.80	13.45	1.59%	491,165
Feb 17, 2026	28.50	28.90	27.80	28.35	13.24	-0.53%	579,777
Feb 16, 2026	28.00	28.57	27.80	28.50	13.31	1.42%	435,677
Feb 13, 2026	28.30	28.50	27.81	28.10	13.13	-1.40%	449,791
Feb 12, 2026	28.00	28.90	27.94	28.50	13.31	-	1,096,967
Feb 11, 2026	27.90	28.50	27.32	28.50	13.31	1.79%	2,264,206
Feb 10, 2026	28.10	28.10	27.30	28.00	13.08	1.08%	426,307
Feb 9, 2026	27.60	28.06	27.30	27.70	12.94	-	401,736
Feb 6, 2026	28.10	28.10	27.40	27.70	12.94	-	92,461
Feb 5, 2026	27.70	28.04	27.54	27.70	12.94	0.36%	4,916,283
Feb 4, 2026	27.80	28.10	27.30	27.60	12.89	-0.72%	2,414,210
Feb 3, 2026	27.90	28.10	27.20	27.80	12.99	-0.36%	233,538
Feb 2, 2026	28.00	28.00	27.50	27.90	13.03	0.72%	78,539
Jan 30, 2026	27.70	27.88	27.30	27.70	12.94	-	305,012
Jan 29, 2026	26.90	28.00	26.90	27.70	12.94	-	512,517
Jan 28, 2026	28.00	28.00	26.90	27.70	12.94	-0.36%	79,875
Jan 27, 2026	27.70	28.00	27.50	27.80	12.99	0.54%	789,183
Jan 26, 2026	27.55	28.00	27.47	27.65	12.92	-0.90%	536,124
Jan 23, 2026	27.50	28.00	27.10	27.90	13.03	1.09%	249,060
Jan 22, 2026	27.50	27.80	27.38	27.60	12.89	-0.72%	329,336
Jan 21, 2026	27.60	28.00	27.30	27.80	12.99	0.54%	658,701
Jan 20, 2026	27.10	27.70	27.10	27.65	12.92	-0.18%	198,671
Jan 19, 2026	27.00	28.00	27.00	27.70	12.94	-	439,735