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
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
20th Mar 2026 (Fri) 0.1725 0.1855 0.156 0.1615 3,166
19th Mar 2026 (Thu) 0.183 0.18625 0.166 0.17 668
18th Mar 2026 (Wed) 0.18625 0.18825 0.1715 0.1845 39
17th Mar 2026 (Tue) 0.191 0.191 0.176 0.187 11
16th Mar 2026 (Mon) 0.187 0.19 0.172 0.18725 114
13th Mar 2026 (Fri) 0.182 0.183 0.1795 0.1825 958
12th Mar 2026 (Thu) 0.1835 0.184 0.1775 0.1815 87
11th Mar 2026 (Wed) 0.185 0.185 0.17 0.185 340
10th Mar 2026 (Tue) 0.18525 0.18725 0.1835 0.18525 388
9th Mar 2026 (Mon) 0.18825 0.18825 0.1735 0.18525 87
6th Mar 2026 (Fri) 0.18725 0.19125 0.1815 0.18525 543
5th Mar 2026 (Thu) 0.19 0.19 0.175 0.188 0
4th Mar 2026 (Wed) 0.18925 0.18925 0.1745 0.188 985
3rd Mar 2026 (Tue) 0.192 0.194 0.177 0.18925 1,062
2nd Mar 2026 (Mon) 0.195 0.19525 0.18 0.19225 121
FTSE 100 Latest
Value10,332.79
Change11.70