Adobe Inc. (0R2Y.L) LSE

353.00

-0.84(-0.24%)

Updated at December 24 06:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025352.28353353354.99350634
December 23, 2025357.7351.23351.23360351.212,132
December 22, 2025356.53357.28357.28359.54354.713,941
December 19, 2025355.29356.24356.24359.19351.79,706
December 18, 2025355.33354.74354.74358.22351.654,080
December 17, 2025347.95353.16353.16357.79347.1920,121
December 16, 2025347.12346.54346.54355.92346.226,165
December 15, 2025351.4350.17350.17354.67343.9112,973
December 12, 2025352356.06356.06362.67349.9317,612
December 11, 2025340.73354.67354.67356.83333.8223,197
December 10, 2025345.3343.19343.19346.9340.5221,237
December 09, 2025339.88344.94344.94347.76338.917,203
December 08, 2025348.29339.21339.21350339.218,978
December 05, 2025330.16348.12348.12348.38329.3317,334
December 04, 2025327.4328.49328.49330.9324.124,621
December 03, 2025323.54325.23325.23326.21320.9115,209
December 02, 2025322.75324.29324.29325.95318.164,433
December 01, 2025320.11324.57324.57325.95316.2711,374
November 28, 2025318.75321.62321.62322.32317.533,158
November 27, 2025317.51317.51317.51317.51317.5150
November 26, 2025320.99318.34318.34321.22316.1711,303
November 25, 2025318.88319.73319.79321.47315.636,228
November 24, 2025325321.77321.78326.59320.023,602
November 21, 2025312.75326.73326.73326.73310.614,895
November 20, 2025319.85315.37315.37323.18313.128,008
November 19, 2025324.51319.87319.87325.57315.184,772
November 18, 2025324.02325325326.51320.923,025
November 17, 2025332.41328.41328.41332.933274,040
November 14, 2025333.24331.44331.44334.13328.823,021
November 13, 2025337.27333.72333.72339.65333.712,948
November 12, 2025333.02338.23338.23338.3333.024,791
November 11, 2025328.51333.38333.38333.693282,746
November 10, 2025330.12328.22328.22331325.018,416
November 07, 2025328.14326.68326.82330.98323.272,763
November 06, 2025334.3326.55326.72336.41325.916,650
November 05, 2025334.77333.21333.21336.33331.243,545
November 04, 2025334.66334.53334.53340.12332.916,123
November 03, 2025340.68337.58337.58342.23332.998,331
October 31, 2025339.17339.39339.39340.993374,944
October 30, 2025338.9341.08341.08344.55333.8111,309
October 29, 2025358.37338.17338.17364.05337.0821,486
October 28, 2025357.09361.58361.53683577,102
October 27, 2025359356.23356.23359352.542,822
October 24, 2025353355.35355.04358.233535,784
October 23, 2025355.4351.48351.48356348.943,749
October 22, 2025357.18354.77354.77360.17352.868,049
October 21, 2025344.52357.03357.03357.68341.3912,777
October 20, 2025334.48341.66341.66342.74334.058,603
October 17, 2025329.08330.36332.94333.23322.924,898
October 16, 2025331.6329.63329.63336.5329.514,599
October 15, 2025337.16330.22330.22337.5329.125,845
October 14, 2025336337.74337.74338.7332.8510,264
October 13, 2025341.89337.55337.55343.09335.6113,187
October 10, 2025347.69338.71338.71348.5337.114,215
October 09, 2025348.94344.76344.76350.4344.612,055
October 08, 2025348.41348.09348.09354.1347.553,141
October 07, 2025349.34347.2347.2352.59344.368,583
October 06, 2025347.96346.38353.02357.17342.3511,598
October 03, 2025351.8349.75347.54353.56347.5412,730
October 02, 2025344.56348.69348.69350.38342.915,375
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved