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
18th Jul 2025 (Fri) 0.27 0.285 0.2685 0.2795 55,454
17th Jul 2025 (Thu) 0.2769 0.279 0.2721 0.2765 7,119
16th Jul 2025 (Wed) 0.2741 0.2756 0.2674 0.27 10,357
15th Jul 2025 (Tue) 0.2809 0.2815 0.2704 0.273 42,939
14th Jul 2025 (Mon) 0.2651 0.2828 0.2651 0.281 26,887
11th Jul 2025 (Fri) 0.2749 0.2749 0.2631 0.2686 8,331
10th Jul 2025 (Thu) 0.27 0.2845 0.2609 0.2743 48,879
9th Jul 2025 (Wed) 0.26 0.2783 0.2561 0.2758 63,483
8th Jul 2025 (Tue) 0.249 0.2541 0.248 0.253 21,634
7th Jul 2025 (Mon) 0.2508 0.2508 0.2401 0.2411 9,461
4th Jul 2025 (Fri) 0.246 0.2536 0.246 0.25 17,070
3rd Jul 2025 (Thu) 0.246 0.2536 0.246 0.25 17,070
2nd Jul 2025 (Wed) 0.2398 0.2409 0.2334 0.2424 17,307
1st Jul 2025 (Tue) 0.2428 0.2485 0.232 0.2319 29,980
30th Jun 2025 (Mon) 0.24 0.2471 0.2382 0.2397 22,042
27th Jun 2025 (Fri) 0.2304 0.2491 0.23 0.245 46,341
26th Jun 2025 (Thu) 0.2451 0.2451 0.2284 0.2422 60,157
25th Jun 2025 (Wed) 0.245 0.2554 0.242 0.253 11,107
24th Jun 2025 (Tue) 0.2501 0.2557 0.2445 0.2538 12,392
23rd Jun 2025 (Mon) 0.26 0.26 0.2401 0.2424 28,172
20th Jun 2025 (Fri) 0.257 0.2677 0.2535 0.253 35,199
19th Jun 2025 (Thu) 0.26 0.2628 0.2537 0.256 13,953
18th Jun 2025 (Wed) 0.26 0.2628 0.2537 0.256 13,953
17th Jun 2025 (Tue) 0.2581 0.2645 0.253 0.2563 73,879
16th Jun 2025 (Mon) 0.25 0.261 0.243 0.2542 99,026
13th Jun 2025 (Fri) 0.2469 0.2579 0.24 0.2423 18,319
12th Jun 2025 (Thu) 0.27 0.27 0.2452 0.2459 236,104
11th Jun 2025 (Wed) 0.275 0.28 0.2703 0.2722 4,945
10th Jun 2025 (Tue) 0.281 0.2812 0.27 0.2773 39,350
9th Jun 2025 (Mon) 0.2849 0.2872 0.2769 0.2817 16,263
6th Jun 2025 (Fri) 0.2839 0.31 0.2823 0.283 71,626
5th Jun 2025 (Thu) 0.281 0.2921 0.272 0.2859 14,678
4th Jun 2025 (Wed) 0.2882 0.29 0.2823 0.2852 20,156
3rd Jun 2025 (Tue) 0.29 0.2909 0.2781 0.2888 23,141
2nd Jun 2025 (Mon) 0.2926 0.2926 0.2816 0.2849 30,694
30th May 2025 (Fri) 0.2703 0.2884 0.2554 0.2925 37,925
29th May 2025 (Thu) 0.2754 0.2821 0.2617 0.2731 9,476
28th May 2025 (Wed) 0.2774 0.2817 0.2717 0.2759 19,249
27th May 2025 (Tue) 0.2935 0.2992 0.2766 0.2766 87,966
26th May 2025 (Mon) 0.2801 0.2801 0.2801 0.2801 0
24th May 2025 (Sat) 0.2677 0.2828 0.2626 0.2801 22,012
23rd May 2025 (Fri) 0.2677 0.2828 0.2626 0.2812 22,012
22nd May 2025 (Thu) 0.2778 0.2778 0.2731 0.2731 15,333
21st May 2025 (Wed) 0.2873 0.2909 0.2826 0.2826 10,844
20th May 2025 (Tue) 0.2909 0.2999 0.2882 0.2898 36,608
19th May 2025 (Mon) 0.2862 0.2975 0.2853 0.295 26,294
FTSE 100 Latest
Value8,992.12
Change19.48