Adobe Inc. (0R2Y.L) LSE

237.05

-17.1(-6.73%)

Updated at April 23 05:02PM

Currency In USD

0R2Y.L Historical Return

If you invested $1000 in Adobe Inc. (0R2Y.L) since IPO date, it would be worth $377.3 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $632.03, while $1000 invested 1 year ago would be worth $672.16. This corresponds to total returns of -62.27%, -36.8%, -32.78%, respectively, with annualized returns of -18.68%, -14.18%, -32.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0R2Y.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	254.59	254.15	254.15	258.72	252.37	29,191
April 21, 2026	248.94	249.67	249.67	254.76	245.28	19,923
April 20, 2026	243.2	249	249	256.18	238.59	21,359
April 17, 2026	249.21	244.78	244.78	255.35	243.92	22,601
April 16, 2026	246.99	247.56	247.56	254.51	242.13	11,812
April 15, 2026	236	244.18	244.18	245.5	234.5	10,392
April 14, 2026	241.61	234.97	234.97	244.17	233.52	19,956
April 13, 2026	225	231.28	231.28	239.33	223.49	13,147
April 10, 2026	230.39	224.47	224.47	231.33	224.1	12,314
April 09, 2026	240.25	228.06	228.06	240.92	227.69	15,987
April 08, 2026	245.34	241	241	247.3	240.66	11,052
April 07, 2026	243.45	239.81	239.81	245	239.15	4,922
April 02, 2026	239.24	241.78	240.84	244.83	238.3	6,260
April 01, 2026	243.86	242.2	242.1	245	235	10,564
March 31, 2026	240.85	241.93	243.21	244.15	239.56	9,510
March 30, 2026	236.36	240.37	240.37	243.24	234	7,314
March 27, 2026	240.7	235.54	235.54	244.07	233.18	15,962
March 26, 2026	236.55	240.51	240.51	243.96	231	14,451
March 25, 2026	240.2	237.61	237.64	243.5	233.82	13,308
March 24, 2026	246.95	239.62	239.35	248	237.94	41,615
March 23, 2026	246.5	248.33	248.31	255.18	241.02	50,387
March 20, 2026	246.59	247.54	247.85	248.64	240.07	42,955
March 19, 2026	245.9	246.67	246.67	250.23	244.28	14,763
March 18, 2026	254.75	248.68	248.78	256.66	245.2	12,355
March 17, 2026	253	254.78	254.72	258.9	251.04	13,848
March 16, 2026	250.98	252.99	252.93	256.39	244.61	35,452
March 13, 2026	250.67	253.59	253.16	256.84	244.77	103,370
March 12, 2026	272.47	273.25	270.23	276.3	269.33	12,845
March 11, 2026	276.53	271.59	271.59	280	269.3	34,571
March 10, 2026	283.5	274.86	274.86	286	268.32	17,488
March 09, 2026	282.13	281.98	280.7	285.3	275.9	12,140
March 06, 2026	283.5	278.2	280.29	288.08	275	19,496
March 05, 2026	273.4	283.2	283.2	285.17	272.07	16,576
March 04, 2026	270.2	274.91	274.8	276.68	269.59	9,669
March 03, 2026	259	271.76	271.76	272.11	254.87	15,641
March 02, 2026	258.14	263.83	263.83	263.83	256	5,033
February 27, 2026	257.68	261.48	261.48	261.68	253.25	8,748
February 26, 2026	256.43	258.39	258.39	263.27	256	18,331
February 25, 2026	254.74	256.05	256.05	258.61	251.25	17,173
February 24, 2026	247.14	255.78	255.78	258.13	244.44	14,176
February 23, 2026	257.2	247.1	247.1	257.98	244.87	33,987
February 20, 2026	259.8	257.17	257.17	262.04	253.33	9,924
February 19, 2026	264.4	258.21	258.21	269	257.74	7,596
February 18, 2026	261.99	261.18	261.18	263.57	257.63	102,001
February 17, 2026	263.97	260.25	260.25	269.1	255.98	20,013
February 16, 2026	262.1	263.87	263.87	266.39	257.61	76
February 13, 2026	261.9	263.87	263.87	265.41	257.61	6,861
February 12, 2026	258.46	255.68	255.68	262	251.23	12,186
February 11, 2026	265.58	256.64	256.64	267.11	255.77	13,178
February 10, 2026	267.16	264.95	264.95	271.07	263.2	21,147
February 09, 2026	270.5	268.5	268.5	270.5	262.95	13,906
February 06, 2026	268.24	266.77	266.77	274.95	265.93	11,822
February 05, 2026	279.02	272.2	272.2	282.51	269.23	15,992
February 04, 2026	273.58	280.9	280.9	281.88	264	35,876
February 03, 2026	293.22	273.43	273.43	293.22	271.07	26,380
February 02, 2026	291.96	293.11	293.11	299.28	291.04	7,464
January 30, 2026	290.27	293.29	293.29	295.22	289	5,578
January 29, 2026	295.88	285.42	285.42	298	284.66	19,408
January 28, 2026	297.46	299.63	299.63	303.89	296.43	7,214
January 27, 2026	305.79	294.68	294.68	307	292.94	19,683