UK Markets close in 5 hrs 19 mins

AdEPT Technology Group plc (ADT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
190.00+1.00 (+0.53%)
As of 10:04AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021190.00190.00190.00190.00190.004,000
30 Nov 2021189.00191.10186.00189.00189.0031,176
29 Nov 2021189.00191.05191.05189.00189.00300
26 Nov 2021192.50192.50192.50192.50192.50-
25 Nov 2021192.50194.80194.80192.50192.5013,683
24 Nov 2021192.50194.89189.00192.50192.5017,990
23 Nov 2021203.00200.36189.84193.00193.0056,219
22 Nov 2021203.00201.50201.50203.00203.001,141
19 Nov 2021206.00206.00202.00203.00203.008,412
18 Nov 2021210.00210.00201.10206.00206.0085,043
17 Nov 2021215.00214.70210.00211.00211.0015,018
16 Nov 2021215.00218.50210.00215.00215.0064,483
15 Nov 2021213.00214.00210.00210.00210.0064,399
12 Nov 2021217.00218.00213.90215.00215.0069,203
11 Nov 2021225.00225.70214.30217.00217.0051,959
10 Nov 2021227.00227.90218.00225.00225.0083,932
09 Nov 2021228.00228.00224.25227.00227.008,466
08 Nov 2021228.00231.00225.00228.00228.0043,621
05 Nov 2021235.00235.00225.00228.00228.0030,696
04 Nov 2021245.00245.50233.70235.00235.0013,772
03 Nov 2021245.00245.50245.27245.00245.008,024
02 Nov 2021247.00246.00240.00245.00245.0018,680
01 Nov 2021247.00248.89244.50247.00247.0010,184
29 Oct 2021247.00248.89247.73247.00247.003,900
28 Oct 2021247.00244.00244.00247.00247.002,500
27 Oct 2021251.00252.48246.00247.00247.00156,010
26 Oct 2021251.00251.00251.00251.00251.00-
25 Oct 2021251.00254.20247.51251.00251.001,595
22 Oct 2021251.00254.40254.40251.00251.00649
21 Oct 2021251.00252.50247.25251.00251.0012,475
20 Oct 2021255.00254.40246.47251.00251.005,970
19 Oct 2021263.00258.11250.00255.00255.003,700
18 Oct 2021267.00262.00262.00263.00263.002,000
15 Oct 2021267.00267.00267.00267.00267.00-
14 Oct 2021265.00269.99265.58267.00267.006,366
13 Oct 2021269.00266.33262.00265.00265.006,340
12 Oct 2021273.00268.50268.00269.00269.001,515
11 Oct 2021273.00274.75268.00273.00273.00955
08 Oct 2021273.00269.00268.60273.00273.004,684
07 Oct 2021274.00277.48277.48273.00273.00500
06 Oct 2021277.00281.88270.50274.00274.007,257
05 Oct 2021285.00281.88272.51277.00277.009,046
04 Oct 2021285.00290.00281.10285.00285.0024,077
01 Oct 2021285.00281.10281.10285.00285.009,500
30 Sept 2021285.00281.10280.00285.00285.0012,343
29 Sept 2021285.00288.00281.00285.00285.0021,236
28 Sept 2021285.00288.00280.50285.00285.006,213
27 Sept 2021285.00280.50280.50285.00285.001,000
24 Sept 2021285.00288.50280.50285.00285.0041,358
23 Sept 2021287.00287.00280.00285.00285.00111,375
22 Sept 2021289.00288.88284.30287.00287.0013,319
21 Sept 2021290.00288.00280.00289.00289.0052,640
20 Sept 2021290.00291.00286.00290.00290.004,679
17 Sept 2021290.00292.00286.01290.00290.0024,172
16 Sept 2021290.00292.00286.21290.00290.0020,142
15 Sept 2021290.00286.21286.21290.00290.003
14 Sept 2021290.00290.00290.00290.00290.00-
13 Sept 2021290.00290.00290.00290.00290.00-
10 Sept 2021291.00286.50286.50290.00290.003,352
09 Sept 2021292.00293.00286.00291.00291.0036,507
08 Sept 2021279.00295.60276.55292.00292.0020,824
07 Sept 2021279.00279.00276.55279.00279.002,999
06 Sept 2021275.00280.00272.51279.00279.0015,189
03 Sept 2021272.00280.00269.51275.00275.0024,498
02 Sept 2021272.00276.00275.60272.00272.002,094
01 Sept 2021267.00272.00268.51272.00272.008,771
31 Aug 2021261.00270.00261.25267.00267.006,692
27 Aug 2021257.00265.50258.51261.00261.004,246
26 Aug 2021257.00257.00257.00257.00257.00-
25 Aug 2021257.00261.99261.99257.00257.00200
24 Aug 2021251.00260.00251.64257.00257.0020,617
23 Aug 2021251.00255.00246.11251.00251.0015,597
20 Aug 2021251.00253.60246.11251.00251.005,260
19 Aug 2021251.00253.75248.51251.00251.004,700
18 Aug 2021251.00253.75247.51251.00251.002,320
17 Aug 2021251.00255.00246.51251.00251.005,782
16 Aug 2021249.00252.00246.01251.00251.002,276
13 Aug 2021242.00251.34239.00249.00249.0015,851
12 Aug 2021235.00244.95238.21242.00242.0021,118
11 Aug 2021235.00239.99231.11235.00235.003,650
10 Aug 2021232.00239.00235.51235.00235.0020,519
09 Aug 2021225.00230.00221.55232.00232.0024,764
06 Aug 2021247.00244.50226.00225.00225.0080,677
05 Aug 2021247.00247.00244.30247.00247.004,954
04 Aug 2021247.00246.80244.30247.00247.009,878
03 Aug 2021247.00247.00245.00247.00247.003,902
02 Aug 2021247.00247.00247.00247.00247.001,180
30 Jul 2021245.00247.00246.74247.00247.0013,500
29 Jul 2021239.00248.00241.00245.00245.008,400
28 Jul 2021225.00244.00230.00239.00239.0048,164
27 Jul 2021251.00250.90221.00225.00225.00183,316
26 Jul 2021255.00256.49245.00251.00251.004,246
23 Jul 2021255.00256.32250.97255.00255.001,501
22 Jul 2021265.00266.00252.00255.00255.004,260
21 Jul 2021267.00269.00260.00265.00265.0025,965
20 Jul 2021274.00273.20268.00268.00268.006,352
19 Jul 2021274.00274.00270.47274.00274.002,218
16 Jul 2021275.00277.75274.00274.00274.0020,340
15 Jul 2021285.00280.00276.00278.00278.005,437
14 Jul 2021285.00285.84284.23285.00285.007,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...