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
8th Jan 2026 (Thu) 17.74579 17.74579 17.74579 17.74579 0
7th Jan 2026 (Wed) 17.74579 17.74579 17.74579 17.74579 0
6th Jan 2026 (Tue) 17.74579 17.74579 17.74579 17.74579 0
5th Jan 2026 (Mon) 17.74579 17.74579 17.74579 17.74579 0
2nd Jan 2026 (Fri) 17.74579 17.74579 17.74579 17.74579 0
1st Jan 2026 (Thu) 17.74579 17.74579 17.74579 17.74579 0
31st Dec 2025 (Wed) 17.74579 17.74579 17.74579 17.74579 0
30th Dec 2025 (Tue) 17.74579 17.74579 17.74579 17.74579 0
29th Dec 2025 (Mon) 17.74579 17.74579 17.74579 17.74579 0
26th Dec 2025 (Fri) 17.74579 17.74579 17.74579 17.74579 0
25th Dec 2025 (Thu) 17.74579 17.74579 17.74579 17.74579 0
24th Dec 2025 (Wed) 17.74579 17.74579 17.74579 17.74579 0
23rd Dec 2025 (Tue) 17.74579 17.74579 17.74579 17.74579 79
22nd Dec 2025 (Mon) 12.21769 12.21769 12.21769 12.21769 0
19th Dec 2025 (Fri) 12.21769 12.21769 12.21769 12.21769 0
18th Dec 2025 (Thu) 12.21769 12.21769 12.21769 12.21769 0
17th Dec 2025 (Wed) 12.21769 12.21769 12.21769 12.21769 0
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
FTSE 100 Latest
Value10,044.69
Change-3.52