Adriatic Metals PLC (LON:ADT1)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
+12.50 (4.07%)
Sep 2, 2025, 3:40 PM BST
Adriatic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Sep 2, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 103,776 |
| Sep 1, 2025 | 315.00 | 328.00 | 305.00 | 320.00 | 320.00 | 4.07% | 103,776 |
| Aug 29, 2025 | 300.35 | 310.00 | 300.35 | 307.50 | 307.50 | 1.65% | 32,785 |
| Aug 28, 2025 | 300.00 | 308.00 | 300.00 | 302.50 | 302.50 | -1.94% | 91,389 |
| Aug 27, 2025 | 310.00 | 310.00 | 304.00 | 308.50 | 308.50 | - | 178,976 |
| Aug 26, 2025 | 310.00 | 311.00 | 301.00 | 308.50 | 308.50 | -0.64% | 337,641 |
| Aug 22, 2025 | 303.00 | 317.00 | 303.00 | 310.50 | 310.50 | 1.14% | 105,405 |
| Aug 21, 2025 | 299.00 | 309.50 | 297.50 | 307.00 | 307.00 | 3.37% | 98,930 |
| Aug 20, 2025 | 292.00 | 299.50 | 282.00 | 297.00 | 297.00 | 0.34% | 217,348 |
| Aug 19, 2025 | 298.00 | 300.50 | 294.50 | 296.00 | 296.00 | -0.50% | 121,570 |
| Aug 18, 2025 | 294.00 | 303.00 | 293.00 | 297.50 | 297.50 | - | 885,047 |
| Aug 15, 2025 | 300.00 | 300.00 | 292.00 | 297.50 | 297.50 | 0.17% | 256,322 |
| Aug 14, 2025 | 291.50 | 299.00 | 290.00 | 297.00 | 297.00 | 1.19% | 135,894 |
| Aug 13, 2025 | 291.50 | 297.50 | 291.50 | 293.50 | 293.50 | 0.69% | 223,051 |
| Aug 12, 2025 | 292.00 | 297.00 | 290.00 | 291.50 | 291.50 | -0.51% | 119,604 |
| Aug 11, 2025 | 295.00 | 298.00 | 287.10 | 293.00 | 293.00 | -1.35% | 277,827 |
| Aug 8, 2025 | 296.50 | 299.00 | 294.50 | 297.00 | 297.00 | 1.02% | 75,710 |
| 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 |