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
20th May 2026 (Wed) 26.52032 26.52032 26.52032 26.52032 0
19th May 2026 (Tue) 26.25363 26.25363 26.25363 26.25363 227
18th May 2026 (Mon) 27.45465 27.45465 27.45465 27.45465 306
15th May 2026 (Fri) 31.48391 31.48391 31.48391 31.48391 0
14th May 2026 (Thu) 31.82954 31.82954 31.82954 31.82954 42
13th May 2026 (Wed) 31.46187 31.46187 31.46187 31.46187 0
12th May 2026 (Tue) 31.47418 31.47418 31.47418 31.47418 260
11th May 2026 (Mon) 28.79997 28.79997 28.79997 28.79997 0
8th May 2026 (Fri) 28.79997 28.79997 28.79997 28.79997 0
7th May 2026 (Thu) 28.79997 28.79997 28.79997 28.79997 0
6th May 2026 (Wed) 28.79997 28.79997 28.79997 28.79997 22
5th May 2026 (Tue) 32.51714 32.51714 32.51714 32.51714 0
4th May 2026 (Mon) 28.90768 28.90768 28.90768 28.90768 0
1st May 2026 (Fri) 28.90768 28.90768 28.90768 28.90768 0
30th Apr 2026 (Thu) 28.90768 28.90768 28.90768 28.90768 0
29th Apr 2026 (Wed) 28.90768 28.90768 28.90768 28.90768 0
28th Apr 2026 (Tue) 28.90768 28.90768 28.90768 28.90768 0
27th Apr 2026 (Mon) 28.90768 28.90768 28.90768 28.90768 0
24th Apr 2026 (Fri) 28.90768 28.90768 28.90768 28.90768 0
23rd Apr 2026 (Thu) 28.90768 28.90768 28.90768 28.90768 0
22nd Apr 2026 (Wed) 28.90768 28.90768 28.90768 28.90768 0
21st Apr 2026 (Tue) 28.90768 28.90768 28.90768 28.90768 0
20th Apr 2026 (Mon) 28.90768 28.90768 28.90768 28.90768 0
17th Apr 2026 (Fri) 28.51917 28.51917 28.51917 28.51917 118
16th Apr 2026 (Thu) 27.01241 27.01241 27.01241 27.01241 0
15th Apr 2026 (Wed) 27.02667 27.02667 27.02667 27.02667 0
14th Apr 2026 (Tue) 27.02667 27.02667 27.02667 27.02667 2
13th Apr 2026 (Mon) 26.54364 26.54364 26.54364 26.54364 4
10th Apr 2026 (Fri) 25.85058 25.85058 25.85058 25.85058 0
9th Apr 2026 (Thu) 25.85058 25.85058 25.85058 25.85058 114
8th Apr 2026 (Wed) 24.88251 24.88251 24.88251 24.88251 0
7th Apr 2026 (Tue) 24.88251 24.88251 24.88251 24.88251 0
6th Apr 2026 (Mon) 24.44802 24.44802 24.44802 24.44802 0
3rd Apr 2026 (Fri) 24.44802 24.44802 24.44802 24.44802 0
2nd Apr 2026 (Thu) 24.44802 24.44802 24.44802 24.44802 0
1st Apr 2026 (Wed) 24.44802 24.44802 24.44802 24.44802 61
31st Mar 2026 (Tue) 24.00919 24.00919 24.00919 24.00919 0
30th Mar 2026 (Mon) 24.00919 24.00919 24.00919 24.00919 0
27th Mar 2026 (Fri) 24.00919 24.00919 24.00919 24.00919 0
26th Mar 2026 (Thu) 24.00919 24.00919 24.00919 24.00919 0
25th Mar 2026 (Wed) 24.00919 24.00919 24.00919 24.00919 0
24th Mar 2026 (Tue) 24.00919 24.00919 24.00919 24.00919 0
23rd Mar 2026 (Mon) 24.00919 24.00919 24.00919 24.00919 105
FTSE 100 Latest
Value10,432.34
Change0.00