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
12th Dec 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
11th Dec 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
10th Dec 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
9th Dec 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
8th Dec 2025 (Mon) 0.066 0.066 0.0549 0.0549 0
5th Dec 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
4th Dec 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
3rd Dec 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
2nd Dec 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
1st Dec 2025 (Mon) 0.066 0.066 0.0549 0.0549 0
28th Nov 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
27th Nov 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
26th Nov 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
25th Nov 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
24th Nov 2025 (Mon) 0.066 0.066 0.0549 0.0549 0
21st Nov 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
20th Nov 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
19th Nov 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
18th Nov 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
17th Nov 2025 (Mon) 0.066 0.066 0.0549 0.0549 0
14th Nov 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
13th Nov 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
12th Nov 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
11th Nov 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
10th Nov 2025 (Mon) 0.066 0.066 0.0549 0.0549 0
7th Nov 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
6th Nov 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
5th Nov 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
4th Nov 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
3rd Nov 2025 (Mon) 0.066 0.066 0.0549 0.0549 0
31st Oct 2025 (Fri) 0.066 0.066 0.0549 0.0549 0
30th Oct 2025 (Thu) 0.066 0.066 0.0549 0.0549 0
29th Oct 2025 (Wed) 0.066 0.066 0.0549 0.0549 0
28th Oct 2025 (Tue) 0.066 0.066 0.0549 0.0549 0
27th Oct 2025 (Mon) 0.066 0.07 0.0528 0.0549 1,778,729
24th Oct 2025 (Fri) 0.0719 0.0719 0.062 0.0647 1,454,638
23rd Oct 2025 (Thu) 0.0677 0.0835 0.0671 0.07 5,154,154
22nd Oct 2025 (Wed) 0.0621 0.0925 0.0525 0.0725 14,988,928
21st Oct 2025 (Tue) 0.0473 0.0546 0.0419 0.0486 7,111,679
20th Oct 2025 (Mon) 0.068 0.07 0.0565 0.059 27,029,537
17th Oct 2025 (Fri) 0.185 0.2184 0.175 0.2001 2,182,100
16th Oct 2025 (Thu) 0.2204 0.238 0.188 0.1952 4,471,280
15th Oct 2025 (Wed) 0.17 0.195 0.163 0.1841 3,344,816
14th Oct 2025 (Tue) 0.16 0.165 0.1474 0.16 2,206,611
13th Oct 2025 (Mon) 0.1885 0.2075 0.1751 0.1801 5,391,497
FTSE 100 Latest
Value9,649.03
Change-54.13