EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0N5X: Adl Partner SA

02 Jul 2026
LAST:

27.80

CHANGE:
 0.00		OPEN:
27.80		HIGH:
27.80		ASK:
0.00		VOLUME:
0
CHG(%):
0.00		PREV:
27.80		LOW:
27.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Jul 2627.8027.8027.8027.800
01 Jul 2627.8027.8027.8027.800
30 Jun 2628.1028.1028.1028.101
29 Jun 2628.1028.1028.1028.101
26 Jun 2628.1028.1028.1028.101
25 Jun 2628.2028.2028.2028.200
24 Jun 2628.2028.2028.2028.200
23 Jun 2627.4027.4027.4027.400
22 Jun 2627.4027.4027.4027.400
19 Jun 2627.4027.4027.4027.400

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:11.39 
Price to Book:3.48 
Profit Margin:0.04 
Operating Margin:0.05 
Return on Assets:0.04 
Return on Equity:0.16 
EPS Ratio:2.09 
Revenue:230.61M 
EBITDA:16.65M 

TECHNICAL INDICATORS

MA5:27.980.6%
MA10:27.850.2%
MA20:27.610.7%
MA50:26.674.3%
MA100:25.827.7%
MA200:25.598.6%
STO9:50.00
STO14:50.00
RSI14:66.67 
WPR14:-50.00
MTM14:0.40
ROC14:0.01 
ATR:0.09 
Week High:28.201.4%
Week Low:27.800.0%
Month High:28.201.4%
Month Low:26.908.6%
Year High:30.007.9%
Year Low:19.8540.1%
Volatility:5.14 

RECENT DIVIDENDS

Date Amount
24 Jun 2026$0.76
18 Jun 2025$0.76