UK markets close in 53 minutes

Adicet Bio, Inc. (0HX7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.8100-0.0350 (-1.90%)
As of 02:41PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.81001.81001.81001.81001.8100556
25 Apr 20241.84001.89001.82001.84501.8450351
24 Apr 20242.05002.05001.92001.94001.940043
23 Apr 20242.10202.25002.07502.11502.11506,093
22 Apr 20242.01002.03501.98212.03502.0350500
19 Apr 20241.98001.98001.91891.92001.92002,132
18 Apr 20242.17502.17502.17502.17502.17501,600
17 Apr 20242.30502.34502.29502.34002.34004,556
16 Apr 2024------
15 Apr 20242.15192.18502.15192.18502.1850166
12 Apr 20242.21002.21002.16012.16202.16201,236
11 Apr 20242.13502.26002.13202.26002.26001,253
10 Apr 20242.14502.14502.14502.14502.1450200
09 Apr 2024------
08 Apr 20242.16172.16172.14802.15502.1550819
05 Apr 20242.27742.28502.27212.28502.285047
04 Apr 20242.37882.37882.36752.36792.36791,005
03 Apr 20242.30202.32152.25312.29732.29731,985
02 Apr 20242.34172.34172.30702.30702.3070754
28 Mar 20242.36802.36802.35802.35802.3580472
27 Mar 20242.27502.33162.27002.33162.3316919
26 Mar 20242.16002.23842.12502.23302.233013,873
25 Mar 20242.21002.30002.21002.24502.24503,268
22 Mar 20242.15922.23852.15922.22252.22253,790
21 Mar 20242.19702.19702.12502.12502.1250577
20 Mar 20242.19502.22002.06502.15852.15853,186
19 Mar 20242.02802.05712.02802.05712.05713,654
18 Mar 20241.96001.98881.96001.98881.98882,341
15 Mar 20242.03502.05862.03102.04002.04002,923
14 Mar 20242.23002.24002.06502.09502.095010,511
13 Mar 20242.31882.31882.29502.29502.29501,149
12 Mar 20242.43202.43202.36502.36502.36502,442
11 Mar 20242.47502.47502.47502.47502.475030
08 Mar 20242.47502.47502.47002.47002.4700431
07 Mar 2024------
06 Mar 2024------
05 Mar 20242.25502.37842.25502.35502.35501,332
04 Mar 20242.32002.34002.30102.34002.3400872
01 Mar 20242.34802.40502.31202.40502.40507,622
29 Feb 20242.32502.33002.26502.31132.31132,788
28 Feb 20242.42082.46202.35882.36002.36002,348
27 Feb 2024------
26 Feb 20242.48092.48092.36502.37932.37933,806
23 Feb 20242.39502.48502.39502.44502.44503,621
22 Feb 20242.67502.67502.58502.58502.58503,144
21 Feb 20242.80422.86002.71802.71802.71804,929
20 Feb 20242.90003.03802.90002.99942.99942,613
19 Feb 2024------
16 Feb 20242.95902.98502.89202.98502.9850759
15 Feb 20242.95602.96202.87502.96202.9620787
14 Feb 20242.75922.91502.64002.91502.91506,524
13 Feb 20242.99002.99002.71802.82502.825016,941
12 Feb 20243.18503.24503.17093.18103.18103,402
09 Feb 20243.40503.40503.16203.18203.18209,138
08 Feb 20243.14203.38503.14003.33953.33954,502
07 Feb 20243.14003.14003.04053.04163.0416272
06 Feb 20243.34503.61003.17503.23123.231223,398
05 Feb 20242.97003.06502.97003.03823.03821,652
02 Feb 20243.02403.06802.86802.91802.91805,711
01 Feb 20243.00003.00002.73002.91802.91807,735
31 Jan 20242.80503.21002.80503.09003.09006,628
30 Jan 20242.95203.22202.89002.99002.990015,934
29 Jan 20242.65942.88502.60002.88202.882047,627
26 Jan 20242.50002.55002.49402.54912.54915,073
25 Jan 20242.42102.48122.42102.48122.4812258
24 Jan 2024------
23 Jan 20242.66402.66402.41802.41802.418028,158
22 Jan 20242.51002.55102.41002.41002.4100478
19 Jan 20242.40202.40202.33002.33002.330028
18 Jan 20242.48002.50002.48002.50002.500086
17 Jan 20242.78002.78002.65042.67802.67806,702
16 Jan 20243.13003.13482.93123.12003.12001,388
15 Jan 2024------
12 Jan 20243.26003.32003.04003.27803.27802,650
11 Jan 20243.10233.10232.97053.07063.07062,060
10 Jan 20243.49803.65003.08503.32843.328410,376
09 Jan 20242.62433.74002.57163.74003.740040,645
08 Jan 20242.23002.45802.23002.45802.4580682
05 Jan 20242.19002.39502.02902.39502.39509,544
04 Jan 20242.02872.37002.02872.18132.181338,229
03 Jan 20241.88501.88501.86001.86001.8600202
02 Jan 20241.92502.12001.92502.02002.02003,705
29 Dec 20231.76131.81041.76121.81041.81045,976
28 Dec 20231.76701.76701.73861.73951.7395356
27 Dec 20231.65911.65911.65911.65911.65912
22 Dec 20231.51001.59501.51001.59501.5950721
21 Dec 2023------
20 Dec 20231.59001.59001.52911.52911.5291205
19 Dec 20231.49891.57501.49891.57501.5750375
18 Dec 20231.59541.60501.48501.48501.4850905
15 Dec 20231.61871.61871.58501.58501.58501,744
14 Dec 20231.51001.58501.51001.57001.57002,078
13 Dec 2023------
12 Dec 20231.29001.29881.28001.28001.28002,296
11 Dec 20231.50501.50501.37501.38001.38002,200
08 Dec 20231.33921.33921.33921.33921.339230
07 Dec 20231.31501.31501.26641.26931.2693349
06 Dec 20231.32881.32881.32881.32881.3288100
05 Dec 20231.20071.20071.20071.20071.200745
04 Dec 20231.28001.29801.24101.25111.25111,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...