Adobe Inc. (0R2Y.L) LSE

350.30

+3.6(+1.04%)

Updated at September 08 07:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025344.5346.7348.72354.67342.856,818
September 04, 2025346.95342.06341.98347.1331.614,993
September 03, 2025345.07345.97345.97347.64343.672,958
September 02, 2025356.26347.43347.43356.34341.456,345
August 29, 2025355.19355.26355.08357.153492,190
August 28, 2025357.4353.2351.73360349.195,118
August 27, 2025355.65356.12356.12360.43545,249
August 26, 2025363.04356.57356.57363.63353.755,382
August 22, 2025354.08360.62360.62361.863521,598
August 21, 2025353.6351.65351.65354.63472,359
August 20, 2025359.88356.02356.02363354.013,358
August 19, 2025357.57360.22360.22364.163573,646
August 18, 2025355.99356.81356.81358.45352.833,067
August 15, 2025350.06357.1357.1357.1348.292,179
August 14, 2025352.25349.16349.16353.43346.038,159
August 13, 2025339347.16347.16348.69338.14,007
August 12, 2025334.04337.05337.05338.37330.054,532
August 11, 2025341.7335.25335.25345.143333,256
August 08, 2025339.03340.4340.24341.46336.32,089
August 07, 2025345.44333.05333.05348.86332.8611,797
August 06, 2025339.95343.58343.57344.073392,641
August 05, 2025340341.18341.18342.763375,521
August 04, 2025348.69347.85347.85353338.665,116
August 01, 2025358.36350.63350.63360349.432,568
July 31, 2025363.48359.33359.33365.58354.273,087
July 30, 2025371370.3370.3374.95365.051,376
July 29, 2025370.05373.88373.88376.04369.123,070
July 28, 2025372369.29371.22372.3369.171,325
July 25, 2025371.96371.83370.88372.6369.751,108
July 24, 2025371.95373.22373.22375.99370.93,581
July 23, 2025374372.63372.63374369.554,067
July 22, 2025367.68372.75372.75373.96367.682,863
July 21, 2025366.2365.69365.31368363.6612,718
July 18, 2025367366.35366.35367.7336425,317
July 17, 2025362.5365.79365.79366.26359.921,541
July 16, 2025363.72361.43361.43365.55358.91,813
July 15, 2025367.65365.62365.62368.33363.965,487
July 14, 2025363.72365.86365.86366360.741,516
July 11, 2025370.95367.13367.13371.19363.6994,772
July 10, 2025373.7367.64367.64373.7365.831,304
July 09, 2025382.34371.79371.79384.75370.9712,611
July 08, 2025377.23381.28381.28386.36377.232,045
July 07, 2025380.41376.5376.5382.05376.51,428
July 03, 2025378.67380.82380.82382.64377.817,722
July 02, 2025389.66375.53375.53390.01372.736,338
July 01, 2025386.6391.5391.5392.35381.595,213
June 30, 2025388.03386.7386.7390.93384.94,409
June 27, 2025385.31388.78388.78390.2384.55,952
June 26, 2025387.79386.17386.17389.9382.864,597
June 25, 2025382.48384.19384.19387.94382.312,231
June 24, 2025382.33380.24380.24385379.243,627
June 23, 2025375376.86378.42380.09372.772,572
June 20, 2025377377.53375.2381.89374.735,357
June 18, 2025383.45380.76380.1385.29378.53,809
June 17, 2025398.83384.29384.29399.2383.7555,275
June 16, 2025392.97396.66396.66404.89391.258,478
June 13, 2025405.97393.08392.24406.62383.9825,994
June 12, 2025413.61413.4415.68416.59411.181,819
June 11, 2025416.1413.9413.9416.89412.42,291
June 10, 2025417.98416.71416.71419.85414.53961
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved