LSE, 3ADE End of Day and Historical Share Prices []

04 Aug 2025

LAST: 1.010	CHANGE: 0.09	OPEN: 0.971	HIGH: 1.025	ASK: 0.000	VOLUME: 127.3K
LAST: 1.010	CHG(%): 9.60	PREV: 0.922	LOW: 0.954	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	0.712	0.725	0.664	0.709	380K
01 Sep 25	0.731	0.748	0.724	0.734	25.2K
29 Aug 25	0.796	0.797	0.726	0.749	336.2K
28 Aug 25	0.792	0.852	0.779	0.801	184.7K
27 Aug 25	0.801	0.819	0.760	0.789	528K
26 Aug 25	0.746	0.826	0.728	0.776	302.4K
25 Aug 25	0.730	0.819	0.730	0.811	277.9K
22 Aug 25	0.730	0.814	0.730	0.805	197.3K
21 Aug 25	0.803	0.823	0.751	0.782	442.8K
20 Aug 25	0.783	0.796	0.687	0.750	394K

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:

1.010