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!

Adler Group Sa (0RA1) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.1675 0.1675 0.1525 0.1645 253
20th May 2026 (Wed) 0.168 0.168 0.153 0.167 1,064
19th May 2026 (Tue) 0.1665 0.1685 0.166 0.166 382
18th May 2026 (Mon) 0.168 0.169 0.167 0.167 40
15th May 2026 (Fri) 0.1685 0.169 0.1535 0.1675 404
14th May 2026 (Thu) 0.1665 0.1665 0.1515 0.1665 81
13th May 2026 (Wed) 0.166 0.171 0.151 0.168 1,322
12th May 2026 (Tue) 0.17 0.17 0.155 0.164 366
11th May 2026 (Mon) 0.166 0.166 0.151 0.165 0
8th May 2026 (Fri) 0.164 0.1655 0.161 0.1655 0
7th May 2026 (Thu) 0.166 0.167 0.151 0.167 104
6th May 2026 (Wed) 0.1655 0.1665 0.1505 0.165 0
5th May 2026 (Tue) 0.1655 0.1675 0.1505 0.1655 3
4th May 2026 (Mon) 0.169 0.169 0.169 0.169 0
1st May 2026 (Fri) 0.169 0.169 0.169 0.169 0
30th Apr 2026 (Thu) 0.1775 0.1775 0.162 0.169 56
29th Apr 2026 (Wed) 0.175 0.1755 0.17 0.174 204
28th Apr 2026 (Tue) 0.1675 0.1825 0.1525 0.1755 64
27th Apr 2026 (Mon) 0.168 0.1705 0.153 0.1685 568
24th Apr 2026 (Fri) 0.1705 0.1705 0.1705 0.1705 143
23rd Apr 2026 (Thu) 0.1705 0.1705 0.1555 0.1695 275
22nd Apr 2026 (Wed) 0.1685 0.169 0.1675 0.169 2,429
21st Apr 2026 (Tue) 0.1705 0.173 0.1555 0.1695 423
20th Apr 2026 (Mon) 0.17 0.171 0.155 0.171 15
17th Apr 2026 (Fri) 0.1715 0.1715 0.1715 0.1715 11,371
16th Apr 2026 (Thu) 0.1715 0.172 0.1565 0.1715 407
15th Apr 2026 (Wed) 0.1705 0.173 0.1555 0.1705 401
14th Apr 2026 (Tue) 0.17 0.1745 0.168 0.172 63
13th Apr 2026 (Mon) 0.168 0.1725 0.153 0.1705 95
10th Apr 2026 (Fri) 0.172 0.1735 0.157 0.167 224
9th Apr 2026 (Thu) 0.1705 0.173 0.1555 0.172 2,098
8th Apr 2026 (Wed) 0.1665 0.173 0.1665 0.173 25,646
7th Apr 2026 (Tue) 0.1725 0.173 0.1575 0.169 914
6th Apr 2026 (Mon) 0.1685 0.1685 0.1685 0.1685 0
3rd Apr 2026 (Fri) 0.1685 0.1685 0.1685 0.1685 0
2nd Apr 2026 (Thu) 0.168 0.1735 0.153 0.1685 3,390
1st Apr 2026 (Wed) 0.167 0.1745 0.152 0.1665 11,598
31st Mar 2026 (Tue) 0.1705 0.172 0.1635 0.1655 1,410
30th Mar 2026 (Mon) 0.1655 0.1725 0.1505 0.166 591
27th Mar 2026 (Fri) 0.171 0.1775 0.156 0.166 10,818
26th Mar 2026 (Thu) 0.1785 0.1785 0.16 0.1685 75,471
25th Mar 2026 (Wed) 0.1725 0.176 0.1575 0.176 70
24th Mar 2026 (Tue) 0.1655 0.174 0.154 0.1735 768
23rd Mar 2026 (Mon) 0.1615 0.167 0.1375 0.167 1,926
FTSE 100 Latest
Value10,443.47
Change11.13