LSE, ADEF End of Day and Historical Share Prices []

22 Aug 2025

LAST: 552.0	CHANGE: 23.02	OPEN: 553.7	HIGH: 553.7	ASK: 0.0	VOLUME: 575
LAST: 552.0	CHG(%): 4.35	PREV: 529.0	LOW: 552.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	553.7	553.7	552.0	552.0	575
21 Aug 25	530.6	530.6	529.0	529.0	325
20 Aug 25	520.8	520.8	520.8	520.8	784
19 Aug 25	529.1	529.1	529.1	529.1	784
18 Aug 25	551.0	553.2	548.8	548.8	784
15 Aug 25	551.8	551.8	551.2	551.2	4K
14 Aug 25	555.2	555.2	547.4	547.4	2.9K
13 Aug 25	570.7	570.7	561.8	565.5	1.4K
12 Aug 25	555.7	562.1	555.7	562.1	1.4K
11 Aug 25	569.2	569.2	569.2	565.4	91

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:

552.0