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
12th Nov 2026 (Thu) 0.09 0.09265 0.09 0.0872 47
11th Nov 2026 (Wed) 0.09255 0.09255 0.0872 0.0872 106
10th Nov 2026 (Tue) 0.09255 0.0952 0.0861 0.0861 558
9th Nov 2026 (Mon) 0.09155 0.095 0.08755 0.09155 25
6th Nov 2026 (Fri) 0.09 0.093 0.0881 0.089 4,015
5th Nov 2026 (Thu) 0.09 0.097 0.09 0.0912 46
4th Nov 2026 (Wed) 0.09455 0.096 0.0912 0.0912 29
3rd Nov 2026 (Tue) 0.0951 0.09655 0.091 0.09355 57
2nd Nov 2026 (Mon) 0.096 0.0972 0.09555 0.0962 1,965
30th Oct 2026 (Fri) 0.0961 0.0961 0.09365 0.09365 9
29th Oct 2026 (Thu) 0.0951 0.0951 0.09255 0.09455 0
28th Oct 2026 (Wed) 0.09655 0.09655 0.0931 0.0941 2,024
27th Oct 2026 (Tue) 0.09655 0.10055 0.09455 0.09655 2,949
26th Oct 2026 (Mon) 0.095 0.09755 0.095 0.09755 0
23rd Oct 2026 (Fri) 0.096 0.0972 0.09455 0.09455 10,859
22nd Oct 2026 (Thu) 0.09455 0.098 0.09355 0.095 152
21st Oct 2026 (Wed) 0.09455 0.0972 0.0912 0.0972 2,019
20th Oct 2026 (Tue) 0.0901 0.096 0.0901 0.0951 0
19th Oct 2026 (Mon) 0.095 0.10 0.09255 0.10 0
16th Oct 2026 (Fri) 0.095 0.09755 0.095 0.09755 4,006
15th Oct 2026 (Thu) 0.09955 0.09955 0.094 0.095 0
14th Oct 2026 (Wed) 0.091 0.10165 0.09065 0.10055 6,700
13th Oct 2026 (Tue) 0.093 0.093 0.08855 0.089 171
12th Oct 2026 (Mon) 0.09155 0.0951 0.09155 0.09465 13
9th Oct 2026 (Fri) 0.095 0.0962 0.09155 0.09155 28
8th Oct 2026 (Thu) 0.09565 0.09565 0.0921 0.09565 1,817
7th Oct 2026 (Wed) 0.09655 0.09655 0.0951 0.0952 590
6th Oct 2026 (Tue) 0.09665 0.09665 0.094 0.0962 0
5th Oct 2026 (Mon) 0.1021 0.1021 0.09655 0.09655 10,917
2nd Oct 2026 (Fri) 0.10 0.10 0.09355 0.09655 0
1st Oct 2026 (Thu) 0.0981 0.099 0.09465 0.0971 99
30th Sep 2026 (Wed) 0.101 0.101 0.095 0.098 179
29th Sep 2026 (Tue) 0.098 0.10065 0.097 0.09755 6,537
28th Sep 2026 (Mon) 0.101 0.101 0.0971 0.098 8,138
25th Sep 2026 (Fri) 0.098 0.10055 0.09665 0.0991 507
24th Sep 2026 (Thu) 0.09855 0.103 0.09265 0.0981 516
23rd Sep 2026 (Wed) 0.0981 0.1031 0.0981 0.0982 12,100
22nd Sep 2026 (Tue) 0.102 0.103 0.0961 0.0981 45,068
21st Sep 2026 (Mon) 0.0981 0.104 0.0981 0.10155 8,266
18th Sep 2026 (Fri) 0.103 0.1041 0.0961 0.1041 38
17th Sep 2026 (Thu) 0.1031 0.1031 0.102 0.102 3,005
16th Sep 2026 (Wed) 0.10565 0.10565 0.0991 0.10255 7,492
15th Sep 2026 (Tue) 0.095 0.1155 0.0852 0.10665 2,910
14th Sep 2026 (Mon) 0.105 0.105 0.0961 0.09765 7,103
FTSE 100 Latest
Value10,871.15
Change35.68