UK markets close in 4 hours 54 minutes

Adams Plc (ADA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.500.00 (0.00%)
As of 09:07AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20246.506.506.506.506.50-
26 Mar 20246.505.035.036.506.501,037
25 Mar 20246.505.035.036.506.5053
22 Mar 20246.506.506.506.506.50-
21 Mar 20246.506.506.506.506.50-
20 Mar 20246.506.506.506.506.50-
19 Mar 20246.506.506.506.506.50-
18 Mar 20246.506.506.506.506.50-
15 Mar 20246.506.506.506.506.50-
14 Mar 20246.506.506.506.506.50-
13 Mar 20246.506.506.506.506.50-
12 Mar 20246.756.756.756.756.75-
11 Mar 20246.756.756.756.756.75-
08 Mar 20246.756.756.756.756.75-
07 Mar 20246.756.756.756.756.75-
06 Mar 20246.756.756.756.756.75-
05 Mar 20246.756.756.756.756.75-
04 Mar 20246.756.756.756.756.75-
01 Mar 20246.756.756.756.756.75-
29 Feb 20246.755.535.536.756.7527
28 Feb 20246.755.535.536.756.75205
27 Feb 20246.756.756.756.756.75-
26 Feb 20246.756.756.756.756.75-
23 Feb 20246.756.756.756.756.75-
22 Feb 20246.755.535.506.756.75381
21 Feb 20246.756.756.756.756.75-
20 Feb 20246.756.756.756.756.75-
19 Feb 20246.756.105.536.756.75702
16 Feb 20246.758.008.006.756.75500,000
15 Feb 20246.756.756.756.756.75-
14 Feb 20246.756.756.756.756.75-
13 Feb 20246.756.756.756.756.75-
12 Feb 20246.756.756.756.756.75-
09 Feb 20246.756.756.756.756.75-
08 Feb 20246.756.756.756.756.75-
07 Feb 20247.007.007.007.007.00-
06 Feb 20247.007.007.007.007.00-
05 Feb 20247.007.007.007.007.00-
02 Feb 20247.007.007.007.007.00-
01 Feb 20247.007.007.007.007.00-
31 Jan 20247.507.507.507.507.50-
30 Jan 20247.006.006.007.507.5016,666
29 Jan 20247.507.507.507.507.50-
26 Jan 20247.507.507.507.507.50-
25 Jan 20247.507.507.507.507.50-
24 Jan 20247.507.507.507.507.50-
23 Jan 20247.507.507.507.507.50-
22 Jan 20247.007.007.007.007.00-
19 Jan 20247.507.507.507.507.50-
18 Jan 20247.007.007.007.007.00-
17 Jan 20247.007.006.007.007.003,100,414
16 Jan 20247.007.007.007.007.00-
15 Jan 20247.007.007.007.007.00-
12 Jan 20247.007.007.007.007.00-
11 Jan 20247.007.007.007.007.00-
10 Jan 20247.007.007.007.007.00-
09 Jan 20247.007.007.007.007.00-
08 Jan 20246.006.986.907.007.0060,000
05 Jan 20245.506.405.956.006.00100,000
04 Jan 20245.505.505.505.505.50-
03 Jan 20245.505.505.505.505.50-
02 Jan 20245.505.505.505.505.50-
29 Dec 20235.505.505.505.505.50-
28 Dec 20235.505.505.505.505.50-
27 Dec 20235.505.505.505.505.50-
22 Dec 20235.505.505.505.505.50-
21 Dec 20236.005.005.005.505.5019,210
20 Dec 20236.006.006.006.006.00-
19 Dec 20236.006.006.006.006.00-
18 Dec 20235.256.005.006.006.0071,070
15 Dec 20235.254.504.505.255.253,140
14 Dec 20234.005.603.925.005.00157,826
13 Dec 20233.404.242.594.004.00150,031
12 Dec 20233.003.902.953.403.40200,000
11 Dec 20233.003.003.003.003.00-
08 Dec 20233.003.003.003.003.00-
07 Dec 20233.003.003.003.003.00-
06 Dec 20233.003.003.003.003.00-
05 Dec 20233.002.002.003.003.00500,000
04 Dec 20233.003.003.003.003.00-
01 Dec 20233.003.003.003.003.00-
30 Nov 20233.003.003.003.003.00-
29 Nov 20233.003.003.003.003.00-
28 Nov 20233.003.003.003.003.00-
27 Nov 20233.002.102.103.003.00400
24 Nov 20233.003.003.003.003.00-
23 Nov 20233.003.003.003.003.00-
22 Nov 20233.003.003.003.003.00-
21 Nov 20233.003.003.003.003.00-
20 Nov 20233.003.003.003.003.00-
17 Nov 20233.003.003.003.003.00-
16 Nov 20233.003.003.003.003.00-
15 Nov 20233.003.003.003.003.00-
14 Nov 20233.002.102.103.003.0026
13 Nov 20233.003.003.003.003.00-
10 Nov 20233.003.003.003.003.00-
09 Nov 20233.003.003.003.003.00-
08 Nov 20233.003.003.003.003.00-
07 Nov 20233.003.003.003.003.00-
06 Nov 20233.003.003.003.003.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...