Adobe Inc. (0R2Y.L) LSE

Currency In USD

0R2Y.L Historical Return

If you invested $1000 in Adobe Inc. (0R2Y.L) since IPO date, it would be worth $433.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $416.46, while $1000 invested 1 year ago would be worth $764.42. This corresponds to total returns of -56.62%, -58.35%, -23.56%, respectively, with annualized returns of -15.24%, -16.06%, -23.56%.

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
August 21, 2026	272.92	272.57	272.57	277.1	270	7,385
August 20, 2026	272	272.51	272.51	275	269.57	10,638
August 19, 2026	263.14	273.03	273.03	275.82	255	9,995
August 18, 2026	253.86	267.09	267.09	267.33	253.26	7,875
August 17, 2026	263.05	253.36	253.36	270	251.21	7,799
August 14, 2026	269.12	265.28	265.28	273.6	261.69	6,174
August 13, 2026	258.6	258.16	258.16	264.06	255.8	5,160
August 12, 2026	263	255.85	255.85	263.25	255.35	9,592
August 11, 2026	271.83	264.24	264.24	272.5	264.12	8,001
August 10, 2026	265.08	272.39	272.39	273.17	262.36	10,597
August 07, 2026	260.3	265.81	265.81	270.23	259.28	15,562
August 06, 2026	253.16	258.36	258.36	258.53	247.45	8,451
August 05, 2026	256	258.36	258.36	262.9	255.55	5,431
August 04, 2026	254.41	255.55	255.55	255.9	241.97	5,014
August 03, 2026	251.32	252.76	252.76	262.14	250.05	11,902
July 31, 2026	245.18	249.23	249.23	250	241.22	8,245
July 30, 2026	263.73	248.72	248.72	265	242.42	16,658
July 29, 2026	250.32	263.86	263.86	266.36	245	30,318
July 28, 2026	238.62	252.87	252.87	254	236.82	35,037
July 27, 2026	225.43	241.35	241.35	242.04	225.43	13,807
July 24, 2026	212.4	224.54	224.54	224.54	210.02	4,310
July 23, 2026	218.73	212.9	212.9	223	212.38	12,596
July 22, 2026	226.8	220.17	220.17	230	219.61	6,088
July 21, 2026	228.76	226.65	226.65	231.48	222.3	14,292
July 20, 2026	238.37	235.61	235.61	238.65	227.5	7,986
July 17, 2026	232.45	239.65	239.65	240.03	229.13	11,812
July 16, 2026	225.01	235	235	235.17	222.3	9,830
July 15, 2026	220	224.28	224.28	231.34	219.57	7,880
July 14, 2026	229.18	221.26	221.26	230	216.5	11,744
July 13, 2026	222.97	230.77	230.77	232.07	222.91	12,247
July 10, 2026	221.89	223.45	223.45	228.4	221.36	25,010
July 09, 2026	220.87	220.85	220.85	221.6	211.22	30,490
July 08, 2026	222.28	221.31	221.31	222.88	216.93	59,882
July 07, 2026	219.47	226.58	226.58	230.59	216.05	21,754
July 06, 2026	218.96	218.09	218.09	223.47	212.9	26,502
July 02, 2026	211.06	222.01	222.01	222.12	207.38	31,485
July 01, 2026	205.79	211.28	211.28	213.5	205.1	20,772
June 30, 2026	206.29	203.51	203.51	206.95	201.3	11,134
June 29, 2026	203.64	205.39	205.39	209.53	201.63	28,329
June 26, 2026	193.65	201.09	201.09	201.5	192	20,875
June 25, 2026	194.3	194.73	194.73	199.23	191.88	25,655
June 24, 2026	197.12	198.72	198.72	202.48	195	12,920
June 23, 2026	194.7	197.89	197.89	200.5	193.5	18,173
June 22, 2026	195.84	192.64	192.64	199.25	191.3	22,661
June 18, 2026	197.85	196.67	196.67	198.33	190.11	40,133
June 17, 2026	208.07	201.54	201.54	208.07	199.7	21,546
June 16, 2026	206.26	206.84	206.84	210.8	203.8	36,882
June 15, 2026	206	209.83	209.83	211.99	205	58,193
June 12, 2026	206.7	201.5	201.5	212.22	196.92	164,742
June 11, 2026	234.52	224.59	224.59	234.52	220.21	34,110
June 10, 2026	238.4	234.16	234.16	238.76	230.17	19,027
June 09, 2026	245.77	237.22	237.22	247.02	233.36	19,586
June 08, 2026	251.8	246.6	246.6	253	244.3	17,860
June 05, 2026	258.86	252.33	252.33	265	249.05	18,290
June 04, 2026	255.71	259.62	259.62	265.88	254.43	34,166
June 03, 2026	260.56	256.56	256.56	263	252.42	13,489
June 02, 2026	271.31	261.64	261.64	274.03	260.09	20,137
June 01, 2026	269.58	273.99	273.99	279.9	262.3	48,848
May 29, 2026	243.61	255.87	255.87	257.86	242.6	21,320
May 28, 2026	240.13	242.4	242.4	244.69	236.67	14,105