Adriatic Metals PLC - ADT1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	320	320	320	320	320	0
September 02, 2025	320	320	320	320	320	103,776
September 01, 2025	315	320	320	328	305	103,776
August 29, 2025	300.35	307.5	307.5	310	300.35	32,785
August 28, 2025	300	302.5	302.5	308	300	91,389
August 27, 2025	310	308.5	308.5	310	304	178,976
August 26, 2025	310	308.5	308.5	311	301	337,641
August 22, 2025	303	310.5	310.5	317	303	105,405
August 21, 2025	299	307	307	309.5	297.5	98,930
August 20, 2025	292	297	297	299.5	282	217,348
August 19, 2025	298	296	296	300.5	294.5	121,570
August 18, 2025	294	297.5	297.5	303	293	885,047
August 15, 2025	300	297.5	297.5	300	292	256,322
August 14, 2025	291.5	297	297	299	290	135,894
August 13, 2025	291.5	293.5	293.5	297.5	291.5	223,051
August 12, 2025	292	291.5	291.5	297	290	119,604
August 11, 2025	295	293	293	298	287.1	258,979
August 08, 2025	296.5	297	297	299	294.5	75,710
August 07, 2025	295.5	294	294	297	289	170,582
August 06, 2025	291.17	293	293	296	288.3	179,473
August 05, 2025	289.5	291.5	291.5	297	287	153,571
August 04, 2025	292	293	293	295.5	289.5	75,427
August 01, 2025	279	292.5	292.5	298.5	279	422,243
July 31, 2025	284	281	281	288	277.5	122,575
July 30, 2025	285	287	287	288.5	279.7	149,837
July 29, 2025	286	283	283	286	277	218,078
July 28, 2025	285	284	284	289	284	159,443
July 25, 2025	285	286	286	289.5	284.5	127,805
July 24, 2025	287.5	286	286	293	285	102,907
July 23, 2025	290	290	290	293	288	140,385
July 22, 2025	284.5	288	288	289	284.5	93,768
July 21, 2025	282.51	284.5	284.5	289	282.46	148,272
July 18, 2025	284.5	284.5	284.5	289.1	275.5	254,240
July 17, 2025	280	275.5	275.5	285	275.5	382,756
July 16, 2025	280.5	278.5	278.5	283.5	277.5	255,322
July 15, 2025	282	281.5	281.5	288.5	280.5	259,235
July 14, 2025	284	285	285	287.5	282	155,489
July 11, 2025	274	284	284	289.5	274	310,568
July 10, 2025	275	274	274	280	272.5	99,555
July 09, 2025	269	275.5	275.5	275.5	269	483,180

Adriatic Metals PLC (ADT1.L) LSE