Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adeia Ord (0M2A) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 12.21769 12.21769 12.21769 12.21769 0
15th Dec 2025 (Mon) 12.21769 12.21769 12.21769 12.21769 0
12th Dec 2025 (Fri) 12.21769 12.21769 12.21769 12.21769 0
11th Dec 2025 (Thu) 12.21769 12.21769 12.21769 12.21769 0
10th Dec 2025 (Wed) 12.21769 12.21769 12.21769 12.21769 0
9th Dec 2025 (Tue) 12.21769 12.21769 12.21769 12.21769 0
8th Dec 2025 (Mon) 12.21769 12.21769 12.21769 12.21769 0
5th Dec 2025 (Fri) 12.21769 12.21769 12.21769 12.21769 0
4th Dec 2025 (Thu) 12.21769 12.21769 12.21769 12.21769 0
3rd Dec 2025 (Wed) 12.21769 12.21769 12.21769 12.21769 50
2nd Dec 2025 (Tue) 11.69653 11.69653 11.69653 11.69653 0
1st Dec 2025 (Mon) 11.69653 11.69653 11.69653 11.69653 0
28th Nov 2025 (Fri) 11.69653 11.69653 11.69653 11.69653 0
27th Nov 2025 (Thu) 11.69653 11.69653 11.69653 11.69653 0
26th Nov 2025 (Wed) 11.69653 11.69653 11.69653 11.69653 0
25th Nov 2025 (Tue) 11.69653 11.69653 11.69653 11.69653 0
24th Nov 2025 (Mon) 11.69653 11.69653 11.69653 11.69653 0
21st Nov 2025 (Fri) 11.69653 11.69653 11.69653 11.69653 22
20th Nov 2025 (Thu) 14.44496 14.44496 14.44496 14.44496 0
19th Nov 2025 (Wed) 14.44496 14.44496 14.44496 14.44496 0
18th Nov 2025 (Tue) 14.44496 14.44496 14.44496 14.44496 0
17th Nov 2025 (Mon) 14.44496 14.44496 14.44496 14.44496 0
14th Nov 2025 (Fri) 14.44496 14.44496 14.44496 14.44496 0
13th Nov 2025 (Thu) 14.44496 14.44496 14.44496 14.44496 0
12th Nov 2025 (Wed) 14.44496 14.44496 14.44496 14.44496 0
11th Nov 2025 (Tue) 14.44496 14.44496 14.44496 14.44496 0
10th Nov 2025 (Mon) 14.44496 14.44496 14.44496 14.44496 100
7th Nov 2025 (Fri) 13.04788 13.04788 13.04788 13.04788 0
6th Nov 2025 (Thu) 13.04788 13.04788 13.04788 13.04788 0
5th Nov 2025 (Wed) 13.04788 13.04788 13.04788 13.04788 0
4th Nov 2025 (Tue) 13.04788 13.04788 13.04788 13.04788 0
3rd Nov 2025 (Mon) 13.04788 13.04788 13.04788 13.04788 176
31st Oct 2025 (Fri) 17.00368 17.00368 17.00368 17.00368 76
30th Oct 2025 (Thu) 17.3546 17.3546 17.3546 17.3546 0
29th Oct 2025 (Wed) 17.3546 17.3546 17.3546 17.3546 0
28th Oct 2025 (Tue) 17.3546 17.3546 17.3546 17.3546 0
27th Oct 2025 (Mon) 17.3546 17.3546 17.3546 17.3546 0
24th Oct 2025 (Fri) 17.3546 17.3546 17.3546 17.3546 0
23rd Oct 2025 (Thu) 17.3546 17.3546 17.3546 17.3546 0
22nd Oct 2025 (Wed) 17.3546 17.3546 17.3546 17.3546 0
21st Oct 2025 (Tue) 17.3546 17.3546 17.3546 17.3546 0
20th Oct 2025 (Mon) 17.3546 17.3546 17.3546 17.3546 0
17th Oct 2025 (Fri) 17.3546 17.3546 17.3546 17.3546 0
16th Oct 2025 (Thu) 17.3546 17.3546 17.3546 17.3546 75
FTSE 100 Latest
Value9,721.83
Change-29.48