UK markets open in 6 hours 19 minutes

Adeia Inc. (0M2A.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.00-0.28 (-2.77%)
At close: 03:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202410.1810.1810.0010.0010.0040
24 Apr 202410.3710.3810.2810.2810.2844
23 Apr 202410.2210.4310.2210.4310.43210
22 Apr 202410.0310.129.9910.0710.07470
19 Apr 20249.939.939.919.919.9120
18 Apr 202410.0410.139.789.809.8061
17 Apr 202410.1610.1610.1210.1210.12332
16 Apr 202410.0010.0910.0010.0910.0936
15 Apr 202410.2510.2910.1310.1510.15215
12 Apr 202410.1910.3410.1910.2110.2187
11 Apr 202410.4510.5110.2110.2610.26109
10 Apr 202410.5210.6010.4010.4210.42669
09 Apr 202410.7910.8110.6010.6010.60419
08 Apr 202410.7610.8210.6910.7510.75721
05 Apr 202410.7710.8410.7510.8110.81212
04 Apr 202410.8311.0410.8311.0111.01750
03 Apr 202410.6610.7410.6610.7410.74574
02 Apr 202410.6710.6710.5210.5810.58394
28 Mar 202410.8410.9210.8210.8910.8941
27 Mar 202410.7210.8610.7010.8110.8129
26 Mar 202410.5810.5810.5710.5710.571
25 Mar 202410.6510.7410.5010.6010.60515
22 Mar 202411.0911.1710.6310.6310.63163
21 Mar 202410.8811.0610.8811.0411.0438
20 Mar 202410.8710.9010.8110.9010.90766
19 Mar 202410.8810.9310.8810.9310.93590
18 Mar 202411.1011.4111.0511.0511.05304
15 Mar 202410.7611.0510.7611.0511.0526
14 Mar 202410.9310.9510.7910.7910.79233
13 Mar 202411.0111.0110.9611.0011.00347
12 Mar 202411.0311.0910.9711.0911.0989
11 Mar 202411.3011.3611.1011.1011.1034
11 Mar 20240.05 Dividend
08 Mar 202411.4411.4511.2611.3011.2584
07 Mar 202411.0911.2311.0911.2311.1823
06 Mar 202411.2811.2810.9810.9810.93188
05 Mar 202411.3811.4411.1911.3711.32357
04 Mar 202411.6212.0211.5311.7211.67688
01 Mar 202411.3911.4111.3011.3011.2516
29 Feb 202411.4711.5611.3111.3111.2651
28 Feb 202411.4011.4511.3411.4311.3830
27 Feb 202411.3311.5411.3311.5411.49135
26 Feb 202411.2911.3211.0911.1611.11280
23 Feb 202411.1511.5211.1311.5211.47338
22 Feb 202411.9411.9711.2111.2111.16345
21 Feb 202411.5811.7710.9411.5411.49395
20 Feb 202411.9412.0111.8711.8711.8297
19 Feb 2024------
16 Feb 202412.3512.3512.1512.1512.1063
15 Feb 202411.9012.2011.9012.2012.14854
14 Feb 202411.9311.9911.9111.9211.87190
13 Feb 202412.4512.4512.0112.0111.961,646
12 Feb 202413.3113.3612.9913.0112.95445
09 Feb 202413.0213.0712.8012.9712.91867
08 Feb 202412.8913.0012.8612.9612.901,247
07 Feb 202412.6312.7812.6312.7812.7296
06 Feb 202412.4612.5612.4012.4012.352
05 Feb 202412.3812.5012.2612.5012.441,942
02 Feb 202412.3112.4212.3112.4212.3627
01 Feb 202412.3212.3712.2412.2412.1951
31 Jan 202412.4812.4912.4312.4312.3817
30 Jan 202412.3212.6312.3212.5312.4753
29 Jan 202412.0612.2712.0612.1712.1260
26 Jan 202412.2412.2512.2412.2512.2011
25 Jan 202412.3912.3912.2412.2412.1865
24 Jan 202412.2312.3012.1512.1512.10380
23 Jan 2024------
22 Jan 202411.7111.8011.6311.8011.7538
19 Jan 2024------
18 Jan 202411.1611.1611.0611.0611.011,151
17 Jan 202410.9310.9410.9010.9010.85220
16 Jan 202411.1111.3411.1111.2511.201,205
15 Jan 2024------
12 Jan 202411.4711.5211.2811.2811.2376
11 Jan 202411.9011.9111.5811.5811.53180
10 Jan 2024------
09 Jan 202411.8411.8411.8411.8411.79250
08 Jan 2024------
05 Jan 202412.3512.3512.3512.3512.2914
04 Jan 2024------
03 Jan 202412.5412.5412.2712.3912.342,307
02 Jan 202412.1212.4312.1212.4312.37109
29 Dec 202312.5012.5212.2912.2912.244
28 Dec 202312.5912.6112.4212.4812.42187
27 Dec 202312.4312.4312.4312.4312.3740
22 Dec 202311.8611.8611.8611.8611.814
21 Dec 2023------
20 Dec 202311.5111.7811.5111.7611.70500
19 Dec 2023------
18 Dec 2023------
15 Dec 202310.8710.8710.8710.8710.8255
14 Dec 2023------
13 Dec 2023------
12 Dec 202310.1110.2110.1110.2110.16191
11 Dec 202310.1410.1410.1010.1010.053
08 Dec 20239.669.669.669.669.6247
07 Dec 20239.539.539.539.539.491
06 Dec 20239.669.669.669.669.62500
05 Dec 20239.679.679.679.679.631,200
04 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...