Adams Plc (ADA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:45PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 02, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 01, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 23, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 22, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 16, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 11, 2024 | 6.50 | 7.55 | 7.55 | 6.50 | 6.50 | 1 |
| Apr 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 08, 2024 | 6.50 | 8.00 | 8.00 | 6.50 | 6.50 | 4 |
| Apr 05, 2024 | 6.50 | 8.00 | 8.00 | 6.50 | 6.50 | 5 |
| Apr 04, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 03, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 02, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 28, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 26, 2024 | 6.50 | 5.03 | 5.03 | 6.50 | 6.50 | 1,037 |
| Mar 25, 2024 | 6.50 | 5.03 | 5.03 | 6.50 | 6.50 | 53 |
| Mar 22, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 21, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 11, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 08, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 07, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 06, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 05, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 04, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 01, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 29, 2024 | 6.75 | 5.53 | 5.53 | 6.75 | 6.75 | 27 |
| Feb 28, 2024 | 6.75 | 5.53 | 5.53 | 6.75 | 6.75 | 205 |
| Feb 27, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 26, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 22, 2024 | 6.75 | 5.53 | 5.50 | 6.75 | 6.75 | 381 |
| Feb 21, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 19, 2024 | 6.75 | 6.10 | 5.53 | 6.75 | 6.75 | 702 |
| Feb 16, 2024 | 6.75 | 8.00 | 8.00 | 6.75 | 6.75 | 500,000 |
| Feb 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 14, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 09, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 08, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 07, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 06, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 05, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 01, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 31, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 30, 2024 | 7.00 | 6.00 | 6.00 | 7.50 | 7.50 | 16,666 |
| Jan 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 24, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 23, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 17, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3,100,414 |
| Jan 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 09, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 08, 2024 | 6.00 | 6.98 | 6.90 | 7.00 | 7.00 | 60,000 |
| Jan 05, 2024 | 5.50 | 6.40 | 5.95 | 6.00 | 6.00 | 100,000 |
| Jan 04, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 29, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 28, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 27, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 22, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Dec 21, 2023 | 6.00 | 5.00 | 5.00 | 5.50 | 5.50 | 19,210 |
| Dec 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 19, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Dec 18, 2023 | 5.25 | 6.00 | 5.00 | 6.00 | 6.00 | 71,070 |
| Dec 15, 2023 | 5.25 | 4.50 | 4.50 | 5.25 | 5.25 | 3,140 |
| Dec 14, 2023 | 4.00 | 5.60 | 3.92 | 5.00 | 5.00 | 157,826 |
| Dec 13, 2023 | 3.40 | 4.24 | 2.59 | 4.00 | 4.00 | 150,031 |
| Dec 12, 2023 | 3.00 | 3.90 | 2.95 | 3.40 | 3.40 | 200,000 |
| Dec 11, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.