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!

Adams Natural R (PEO.US) Share Price

Price $26.59 on 03-04-2026 at 22:47:29
Change $0.05 0.19%
Buy $28.09
Sell $26.52
Last Trade: -
Day's Volume: 9,016
Last Close: $26.54
Open: $27.27
ISIN: US00548F1057
Day's Range $26.515 - $27.36
52wk Range: $18.50 - $28.51
Market Capitalisation: $N/A
VWAP: $26.74044
Shares in Issue: 26.28m

Adams Natural R (PEO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adams Natural R trades

Adams Natural R (PEO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.27 27.36 26.515 26.54 9,016
2nd Apr 2026 (Thu) 27.27 27.36 26.515 26.54 9,016
1st Apr 2026 (Wed) 27.23 27.23 26.11 26.53 8,555
31st Mar 2026 (Tue) 28.51 28.51 27.41 27.80 2,191
30th Mar 2026 (Mon) 28.74 28.83 28.26 28.36 4,108
27th Mar 2026 (Fri) 28.195 28.30 28.14 28.12 1,688
26th Mar 2026 (Thu) 27.79 27.94 27.79 27.82 7,419
25th Mar 2026 (Wed) 27.29 27.825 27.22 27.76 4,160
24th Mar 2026 (Tue) 26.93 27.65 26.93 27.37 2,798
23rd Mar 2026 (Mon) 26.75 27.18 26.75 26.95 3,118
20th Mar 2026 (Fri) 26.95 27.20 26.92 26.91 400
19th Mar 2026 (Thu) 26.69 26.95 26.69 26.85 2,539
18th Mar 2026 (Wed) 26.80 26.90 26.77 26.71 1,574
17th Mar 2026 (Tue) 26.57 26.93 26.53 26.80 1,663
16th Mar 2026 (Mon) 26.58 26.62 26.47 26.56 3,198
13th Mar 2026 (Fri) 26.71 26.73 26.44 26.50 4,259
12th Mar 2026 (Thu) 26.45 26.89 26.45 26.70 8,755
11th Mar 2026 (Wed) 25.775 26.48 25.75 26.42 10,582
10th Mar 2026 (Tue) 25.95 26.10 25.76 25.78 1,653
9th Mar 2026 (Mon) 26.50 26.58 26.02 26.07 1,014
6th Mar 2026 (Fri) 26.75 26.75 26.34 26.41 1,400
5th Mar 2026 (Thu) 26.95 26.95 26.64 26.65 1,842
See more Adams Natural R price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered