LSE, ADT1 End of Day and Historical Share Prices [Adriatic Metals Plc]

04 Aug 2025

LAST: 293.0	CHANGE: 0.50	OPEN: 292.0	HIGH: 295.5	ASK: 0.0	VOLUME: 75.4K
LAST: 293.0	CHG(%): 0.17	PREV: 292.5	LOW: 289.5	BID: 152.6

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	310.0	311.0	301.0	308.5	337.6K
25 Aug 25	303.0	317.0	303.0	310.5	105.4K
22 Aug 25	303.0	314.0	303.0	310.5	105.4K
21 Aug 25	299.0	309.5	297.5	307.0	98.9K
20 Aug 25	292.0	299.5	282.0	297.0	217.3K
19 Aug 25	298.0	300.5	294.5	296.0	121.6K
18 Aug 25	294.0	303.0	293.0	297.5	885K
15 Aug 25	300.0	300.0	292.0	297.5	256.3K
14 Aug 25	291.5	299.0	290.0	297.0	135.9K
13 Aug 25	291.5	297.5	291.5	293.5	223.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

293.0