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

18 Aug 2026

LAST: 317.5	CHANGE: 0.00	OPEN: 317.5	HIGH: 317.5	ASK: 0.0	VOLUME: 415
LAST: 317.5	CHG(%): 0.00	PREV: 317.5	LOW: 317.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
18 Aug 26	317.5	317.5	317.5	317.5	415
17 Aug 26	317.5	317.5	317.5	317.5	100
14 Aug 26	319.6	319.6	319.6	319.6	100
13 Aug 26	310.9	310.9	310.9	310.9	100
12 Aug 26	313.3	313.3	313.3	313.3	189
11 Aug 26	342.9	342.9	334.1	334.1	420
10 Aug 26	342.9	342.9	334.1	334.1	163
07 Aug 26	342.9	342.9	334.1	334.1	367
06 Aug 26	334.1	342.9	334.1	334.1	407
05 Aug 26	411.0	411.0	411.0	411.0	358

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:

317.5