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!

Adient Plc (ADNT.US) Share Price

Price $20.38 on 03-04-2026 at 22:47:26
Change $-0.48 -2.36%
Buy $22.50
Sell $19.00
Last Trade: -
Day's Volume: 18,546
Last Close: $20.37
Open: $19.70
ISIN: IE00BD845X29
Day's Range $19.69 - $20.48
52wk Range: $10.045 - $27.31
Market Capitalisation: $1.63b
VWAP: $20.28434
Shares in Issue: 78.34m

Adient Plc (ADNT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adient Plc trades

Adient Plc (ADNT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.70 20.48 19.69 20.37 18,546
2nd Apr 2026 (Thu) 19.70 20.48 19.69 20.37 18,546
1st Apr 2026 (Wed) 20.60 21.055 20.60 20.83 49,202
31st Mar 2026 (Tue) 19.73 20.29 19.37 20.21 42,111
30th Mar 2026 (Mon) 20.02 20.14 19.19 19.21 48,018
27th Mar 2026 (Fri) 21.12 21.12 20.18 20.25 28,678
26th Mar 2026 (Thu) 21.37 21.73 21.15 21.36 22,039
25th Mar 2026 (Wed) 21.055 21.45 20.99 21.44 40,608
24th Mar 2026 (Tue) 20.69 21.00 20.43 20.86 26,398
23rd Mar 2026 (Mon) 20.35 20.78 20.335 20.50 39,991
20th Mar 2026 (Fri) 19.47 19.59 19.375 19.58 19,275
19th Mar 2026 (Thu) 19.51 19.89 19.08 19.78 27,478
18th Mar 2026 (Wed) 20.01 20.30 19.91 20.00 17,403
17th Mar 2026 (Tue) 20.005 20.40 19.99 20.37 21,558
16th Mar 2026 (Mon) 19.81 20.08 19.59 19.74 24,986
13th Mar 2026 (Fri) 19.96 20.285 19.66 19.76 33,629
12th Mar 2026 (Thu) 20.765 20.84 19.89 20.10 56,782
11th Mar 2026 (Wed) 21.30 21.58 20.97 21.21 20,795
10th Mar 2026 (Tue) 21.18 21.76 21.09 21.32 15,761
9th Mar 2026 (Mon) 20.83 21.26 20.24 21.18 27,495
6th Mar 2026 (Fri) 21.52 21.52 20.80 21.28 29,079
5th Mar 2026 (Thu) 22.06 22.47 21.70 22.03 18,135
See more Adient Plc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered