Adriatic Metals PLC (LON:ADT1)
London · Delayed Price · Currency is GBP · Price in GBX 297.00
+3.00 (1.02%)
Aug 8, 2025, 4:35 PM BST
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 296.50 | 299.00 | 294.50 | 297.00 | 297.00 | 1.02% | 69,277 |
| Aug 7, 2025 | 295.50 | 297.00 | 289.00 | 294.00 | 294.00 | 0.34% | 170,582 |
| Aug 6, 2025 | 291.17 | 296.00 | 288.30 | 293.00 | 293.00 | 0.51% | 179,473 |
| Aug 5, 2025 | 289.50 | 297.00 | 287.00 | 291.50 | 291.50 | -0.51% | 153,571 |
| Aug 4, 2025 | 292.00 | 295.50 | 289.50 | 293.00 | 293.00 | 0.17% | 75,427 |
| Aug 1, 2025 | 279.00 | 298.50 | 279.00 | 292.50 | 292.50 | 4.09% | 422,243 |
| Jul 31, 2025 | 284.00 | 288.00 | 277.50 | 281.00 | 281.00 | -2.09% | 122,575 |
| Jul 30, 2025 | 285.00 | 288.50 | 279.70 | 287.00 | 287.00 | 1.41% | 149,837 |
| Jul 29, 2025 | 286.00 | 286.00 | 277.00 | 283.00 | 283.00 | -0.35% | 218,078 |
| Jul 28, 2025 | 285.00 | 289.00 | 284.00 | 284.00 | 284.00 | -0.70% | 159,443 |
| Jul 25, 2025 | 285.00 | 289.50 | 284.50 | 286.00 | 286.00 | - | 127,805 |
| Jul 24, 2025 | 287.50 | 293.00 | 285.00 | 286.00 | 286.00 | -1.38% | 102,907 |
| Jul 23, 2025 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | 0.69% | 140,385 |
| Jul 22, 2025 | 284.50 | 289.00 | 284.50 | 288.00 | 288.00 | 1.23% | 93,768 |
| Jul 21, 2025 | 282.51 | 289.00 | 282.46 | 284.50 | 284.50 | - | 148,272 |
| Jul 18, 2025 | 284.50 | 289.10 | 275.50 | 284.50 | 284.50 | 3.27% | 254,240 |
| Jul 17, 2025 | 280.00 | 285.00 | 275.50 | 275.50 | 275.50 | -1.08% | 382,756 |
| Jul 16, 2025 | 280.50 | 283.50 | 277.50 | 278.50 | 278.50 | -1.07% | 255,322 |
| Jul 15, 2025 | 282.00 | 288.50 | 280.50 | 281.50 | 281.50 | -1.23% | 259,235 |
| Jul 14, 2025 | 284.00 | 287.50 | 282.00 | 285.00 | 285.00 | 0.35% | 155,489 |
| Jul 11, 2025 | 274.00 | 289.50 | 274.00 | 284.00 | 284.00 | 3.65% | 310,568 |
| Jul 10, 2025 | 275.00 | 280.00 | 272.50 | 274.00 | 274.00 | -0.54% | 99,555 |
| Jul 9, 2025 | 269.00 | 275.50 | 269.00 | 275.50 | 275.50 | 2.23% | 483,180 |
| Jul 8, 2025 | 271.50 | 277.50 | 269.50 | 269.50 | 269.50 | -0.74% | 222,071 |
| Jul 7, 2025 | 267.50 | 272.50 | 267.50 | 271.50 | 271.50 | 0.56% | 609,701 |
| Jul 4, 2025 | 270.00 | 273.50 | 268.50 | 270.00 | 270.00 | -0.74% | 56,182 |
| Jul 3, 2025 | 273.00 | 274.50 | 268.00 | 272.00 | 272.00 | - | 115,304 |
| Jul 2, 2025 | 270.00 | 278.50 | 270.00 | 272.00 | 272.00 | -0.37% | 246,163 |
| Jul 1, 2025 | 274.01 | 277.00 | 271.50 | 273.00 | 273.00 | 1.11% | 165,601 |
| Jun 30, 2025 | 266.00 | 273.00 | 263.00 | 270.00 | 270.00 | 2.08% | 324,773 |
| Jun 27, 2025 | 265.00 | 269.50 | 260.00 | 264.50 | 264.50 | -0.19% | 1,431,144 |
| Jun 26, 2025 | 262.50 | 268.00 | 260.00 | 265.00 | 265.00 | 0.76% | 1,183,506 |
| Jun 25, 2025 | 261.50 | 266.00 | 261.50 | 263.00 | 263.00 | 0.19% | 127,090 |
| Jun 24, 2025 | 270.00 | 270.00 | 260.00 | 262.50 | 262.50 | -3.31% | 200,289 |
| Jun 23, 2025 | 261.50 | 273.00 | 260.00 | 271.50 | 271.50 | 2.84% | 759,114 |
| Jun 20, 2025 | 263.50 | 268.00 | 262.50 | 264.00 | 264.00 | 0.19% | 235,769 |
| Jun 19, 2025 | 265.50 | 268.00 | 262.50 | 263.50 | 263.50 | -1.86% | 162,984 |
| Jun 18, 2025 | 257.00 | 272.00 | 256.50 | 268.50 | 268.50 | 0.94% | 869,517 |
| Jun 17, 2025 | 260.00 | 267.00 | 260.00 | 266.00 | 266.00 | 0.19% | 1,453,028 |
| Jun 16, 2025 | 258.00 | 267.00 | 252.04 | 265.50 | 265.50 | 0.19% | 1,439,489 |
| Jun 13, 2025 | 252.00 | 266.50 | 242.50 | 265.00 | 265.00 | 9.96% | 2,270,481 |
| Jun 12, 2025 | 232.00 | 243.00 | 229.00 | 241.00 | 241.00 | 5.01% | 290,379 |
| Jun 11, 2025 | 236.00 | 240.11 | 226.00 | 229.50 | 229.50 | -3.57% | 301,527 |
| Jun 10, 2025 | 249.50 | 250.50 | 238.00 | 238.00 | 238.00 | -6.30% | 266,438 |
| Jun 9, 2025 | 255.00 | 259.00 | 247.00 | 254.00 | 254.00 | -0.78% | 246,454 |
| Jun 6, 2025 | 254.51 | 259.50 | 254.34 | 256.00 | 256.00 | 0.39% | 108,280 |
| Jun 5, 2025 | 246.50 | 259.00 | 246.50 | 255.00 | 255.00 | 3.66% | 280,812 |
| Jun 4, 2025 | 242.00 | 249.90 | 242.00 | 246.00 | 246.00 | 0.61% | 94,807 |
| Jun 3, 2025 | 245.00 | 248.83 | 241.50 | 244.50 | 244.50 | -1.81% | 119,014 |
| Jun 2, 2025 | 244.00 | 251.00 | 240.00 | 249.00 | 249.00 | 2.05% | 223,553 |