UK markets close in 4 hours 53 minutes

AdEPT Technology Group plc (ADT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
222.50+3.50 (+1.60%)
As of 09:24AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022222.50222.50222.50222.50222.50111
19 Jan 2022219.00219.00219.00219.00219.0046,100
18 Jan 2022223.00224.44214.00219.00219.00329,833
17 Jan 2022223.00223.80216.00223.00223.0026,572
14 Jan 2022223.00224.00220.51223.00223.005,302
13 Jan 2022225.00226.00220.00223.00223.005,756
12 Jan 2022225.00220.20220.00225.00225.00469
11 Jan 2022225.00226.00226.00225.00225.00171
10 Jan 2022225.00229.00216.00225.00225.0019,840
07 Jan 2022226.00227.20223.00225.00225.007,050
06 Jan 2022226.00228.80222.16226.00226.008,057
05 Jan 2022226.00229.70222.60226.00226.007,360
04 Jan 2022221.00230.00218.55226.00226.006,000
31 Dec 2021221.00218.55218.55221.00221.00100
30 Dec 2021221.00225.90225.90221.00221.001,326
29 Dec 2021220.00224.00224.00221.00221.003,837
24 Dec 2021214.00220.00210.16220.00220.005,120
23 Dec 2021203.00215.94200.00214.00214.0032,533
22 Dec 2021203.00200.00200.00203.00203.005,421
21 Dec 2021203.00204.00200.00203.00203.001,367
20 Dec 2021203.00200.00200.00203.00203.001,100
17 Dec 2021203.00204.45200.00203.00203.0019,453
16 Dec 2021203.00200.00200.00203.00203.001,057
15 Dec 2021203.00205.00200.00203.00203.0042,300
14 Dec 2021203.00203.00200.63203.00203.0012,550
13 Dec 2021203.00205.00200.00203.00203.0034,500
10 Dec 2021203.00200.00200.00203.00203.001,744
09 Dec 2021193.00204.44195.00203.00203.0015,213
08 Dec 2021193.00195.94190.00193.00193.0028,837
07 Dec 2021205.00202.80190.11189.50189.5031,803
06 Dec 2021205.00210.00202.00205.00205.009,452
03 Dec 2021189.00209.40192.00205.00205.0031,899
02 Dec 2021189.00187.55186.00189.00189.0075,875
01 Dec 2021189.00190.00185.46189.00189.00603,045
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...