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!

Adaptimmune The (ADAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.2104 0.225 0.12 0.1444 45,743,983
18th Sep 2025 (Thu) 0.084 0.179 0.083 0.16 54,682,823
17th Sep 2025 (Wed) 0.08 0.0858 0.0735 0.0808 3,918,334
16th Sep 2025 (Tue) 0.093 0.1019 0.0742 0.0818 40,732,427
15th Sep 2025 (Mon) 0.0643 0.0688 0.0607 0.0666 5,320,938
12th Sep 2025 (Fri) 0.0518 0.0588 0.0502 0.056 2,332,423
11th Sep 2025 (Thu) 0.0508 0.0528 0.0491 0.0505 635,730
10th Sep 2025 (Wed) 0.0482 0.0523 0.048 0.0508 764,472
9th Sep 2025 (Tue) 0.0446 0.0518 0.0446 0.0492 1,033,811
8th Sep 2025 (Mon) 0.0411 0.0459 0.0411 0.0425 1,533,213
5th Sep 2025 (Fri) 0.0518 0.0518 0.041 0.041 2,053,147
4th Sep 2025 (Thu) 0.0523 0.0525 0.0473 0.051 1,454,513
3rd Sep 2025 (Wed) 0.0564 0.0579 0.0522 0.0526 1,902,190
2nd Sep 2025 (Tue) 0.0595 0.0599 0.0564 0.0578 1,145,128
1st Sep 2025 (Mon) 0.0659 0.0668 0.059 0.0589 2,420,526
29th Aug 2025 (Fri) 0.0659 0.0668 0.059 0.0589 2,420,526
28th Aug 2025 (Thu) 0.06 0.07 0.0593 0.0689 13,206,574
27th Aug 2025 (Wed) 0.0581 0.0599 0.0567 0.0597 17,012,927
26th Aug 2025 (Tue) 0.0612 0.0629 0.058 0.058 1,752,061
25th Aug 2025 (Mon) 0.0561 0.0619 0.0551 0.061 2,316,700
22nd Aug 2025 (Fri) 0.058 0.0584 0.0551 0.0569 2,849,494
21st Aug 2025 (Thu) 0.055 0.063 0.0541 0.0585 2,831,016
20th Aug 2025 (Wed) 0.0607 0.0616 0.052 0.0571 3,014,248
19th Aug 2025 (Tue) 0.067 0.069 0.062 0.062 5,340,975
18th Aug 2025 (Mon) 0.0879 0.0884 0.0659 0.07 85,792,145
15th Aug 2025 (Fri) 0.0707 0.0714 0.0595 0.0595 3,280,909
14th Aug 2025 (Thu) 0.0755 0.0755 0.0688 0.0729 1,432,690
13th Aug 2025 (Wed) 0.0776 0.0832 0.076 0.0782 1,641,150
12th Aug 2025 (Tue) 0.0839 0.0839 0.076 0.0768 2,362,577
11th Aug 2025 (Mon) 0.0785 0.0866 0.0779 0.0858 3,310,943
8th Aug 2025 (Fri) 0.0811 0.0817 0.0747 0.0775 2,295,313
7th Aug 2025 (Thu) 0.0792 0.0874 0.079 0.083 7,086,439
6th Aug 2025 (Wed) 0.085 0.0907 0.078 0.0803 2,751,228
5th Aug 2025 (Tue) 0.1072 0.12 0.0911 0.0951 70,355,622
4th Aug 2025 (Mon) 0.0732 0.0829 0.0711 0.0793 6,511,972
1st Aug 2025 (Fri) 0.087 0.0883 0.078 0.0799 20,658,052
31st Jul 2025 (Thu) 0.094 0.0948 0.0757 0.0803 1,846,906
30th Jul 2025 (Wed) 0.11 0.1138 0.0985 0.0996 4,071,612
29th Jul 2025 (Tue) 0.1175 0.12 0.0998 0.1049 5,310,086
28th Jul 2025 (Mon) 0.1499 0.15 0.0979 0.10 13,371,286
25th Jul 2025 (Fri) 0.331 0.3505 0.33 0.3469 19,865
24th Jul 2025 (Thu) 0.30 0.355 0.30 0.3323 199,581
23rd Jul 2025 (Wed) 0.2768 0.2951 0.275 0.29 145,205
22nd Jul 2025 (Tue) 0.2761 0.277 0.2686 0.2731 33,933
FTSE 100 Latest
Value9,216.67
Change0.00