LSE, 0ADE End of Day and Historical Share Prices [Applovin Corp]

07 Nov 2025

LAST: 559.5	CHANGE: 0.00	OPEN: 561.0	HIGH: 561.0	ASK: 0.0	VOLUME: 468
LAST: 559.5	CHG(%): 0.00	PREV: 559.5	LOW: 559.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	561.0	561.0	559.5	559.5	468
06 Nov 25	561.0	561.0	559.5	559.5	468
05 Nov 25	561.0	561.0	559.5	559.5	474
04 Nov 25	561.0	561.0	559.5	559.5	80
03 Nov 25	561.0	561.0	559.5	559.5	106
31 Oct 25	561.0	561.0	559.5	559.5	106
30 Oct 25	561.0	561.0	559.5	559.5	220
29 Oct 25	561.0	561.0	559.5	559.5	171
28 Oct 25	561.0	561.0	559.5	559.5	205
27 Oct 25	561.0	561.0	559.5	559.5	205

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

559.5