LSE, 0QAI End of Day and Historical Share Prices [Adocia Ord Shs]

18 May 2026

LAST: 4.872	CHANGE: 0.24	OPEN: 4.858	HIGH: 4.902	ASK: 0.000	VOLUME: 100
LAST: 4.872	CHG(%): 4.66	PREV: 5.110	LOW: 4.858	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
18 May 26	4.858	4.902	4.858	4.872	100
15 May 26	5.220	5.220	5.090	5.110	296
14 May 26	5.050	5.050	5.015	5.015	100
13 May 26	5.090	5.150	5.090	5.150	260
12 May 26	4.890	4.890	4.890	4.890	100
11 May 26	4.978	5.020	4.950	4.996	100
08 May 26	4.892	4.892	4.800	4.844	86
07 May 26	5.115	5.215	5.030	5.030	450
06 May 26	4.710	4.850	4.710	4.850	654
05 May 26	4.680	4.680	4.644	4.644	108

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:

4.872