Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,011.75 +4.50 (+0.11%) Dow Futures
32,666.00 +35.00 (+0.11%) Nasdaq Futures
12,812.00 +23.50 (+0.18%) Russell 2000 Futures
1,770.80 +3.50 (+0.20%) Crude Oil
72.91 +0.10 (+0.14%) Gold
1,959.90 +6.10 (+0.31%)
AdEPT Technology Group plc (ADT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 03:50PM BST
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 4,715 |
| Mar 23, 2023 | 197.00 | 198.00 | 196.90 | 197.00 | 197.00 | 10,083 |
| Mar 22, 2023 | 196.50 | 198.00 | 196.70 | 197.00 | 197.00 | 76,653 |
| Mar 21, 2023 | 196.50 | 197.00 | 196.11 | 196.50 | 196.50 | 361,743 |
| Mar 20, 2023 | 196.50 | 197.00 | 196.00 | 196.50 | 196.50 | 8,857 |
| Mar 17, 2023 | 196.00 | 197.00 | 195.85 | 197.00 | 197.00 | 67,057 |
| Mar 16, 2023 | 196.00 | 196.80 | 195.73 | 196.00 | 196.00 | 85,835 |
| Mar 15, 2023 | 196.00 | 196.98 | 195.73 | 196.00 | 196.00 | 60,955 |
| Mar 14, 2023 | 196.00 | 196.99 | 195.73 | 196.00 | 196.00 | 128,537 |
| Mar 13, 2023 | 196.00 | 196.93 | 195.00 | 196.00 | 196.00 | 61,477 |
| Mar 10, 2023 | 196.00 | 195.71 | 195.71 | 196.00 | 196.00 | 1,364 |
| Mar 09, 2023 | 196.00 | 195.68 | 195.68 | 196.00 | 196.00 | 122 |
| Mar 08, 2023 | 195.50 | 197.00 | 195.57 | 196.00 | 196.00 | 8,818 |
| Mar 07, 2023 | 195.50 | 196.90 | 194.00 | 195.50 | 195.50 | 457,894 |
| Mar 06, 2023 | 195.50 | 196.99 | 195.50 | 195.50 | 195.50 | 349,435 |
| Mar 03, 2023 | 195.50 | 196.99 | 195.50 | 195.50 | 195.50 | 123,973 |
| Mar 02, 2023 | 195.50 | 196.99 | 195.18 | 195.50 | 195.50 | 50,096 |
| Mar 01, 2023 | 195.50 | 196.99 | 195.15 | 195.50 | 195.50 | 278,611 |
| Feb 28, 2023 | 195.50 | 195.15 | 195.15 | 195.50 | 195.50 | 5,853 |
| Feb 27, 2023 | 195.50 | 196.99 | 195.10 | 195.50 | 195.50 | 164,206 |
| Feb 24, 2023 | 195.50 | 196.99 | 195.10 | 195.50 | 195.50 | 29,549 |
| Feb 23, 2023 | 195.00 | 196.45 | 194.68 | 195.50 | 195.50 | 18,543 |
| Feb 22, 2023 | 195.00 | 197.00 | 194.31 | 195.00 | 195.00 | 72,909 |
| Feb 21, 2023 | 193.50 | 195.00 | 194.26 | 194.00 | 194.00 | 61,259 |
| Feb 20, 2023 | 192.50 | 195.00 | 194.26 | 193.50 | 193.50 | 2,053 |
| Feb 17, 2023 | 192.50 | 198.00 | 194.26 | 192.50 | 192.50 | 12,459 |
| Feb 16, 2023 | 192.50 | 194.98 | 193.35 | 192.50 | 192.50 | 6,508 |
| Feb 15, 2023 | 192.50 | 195.00 | 193.21 | 192.50 | 192.50 | 5,005 |
| Feb 14, 2023 | 190.00 | 195.00 | 192.82 | 192.50 | 192.50 | 28,161 |
| Feb 13, 2023 | 190.00 | 195.00 | 192.80 | 190.00 | 190.00 | 12,554 |
| Feb 10, 2023 | 190.00 | 195.00 | 192.70 | 190.00 | 190.00 | 196,065 |
| Feb 09, 2023 | 190.00 | 199.60 | 185.00 | 190.00 | 190.00 | 373,912 |
| Feb 08, 2023 | 115.00 | 200.00 | 110.00 | 190.00 | 190.00 | 27,876 |
| Feb 07, 2023 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 142,513 |
| Feb 06, 2023 | 115.00 | 120.00 | 111.20 | 115.00 | 115.00 | 17,434 |
| Feb 03, 2023 | 115.00 | 119.00 | 105.55 | 115.00 | 115.00 | 91,155 |
| Feb 02, 2023 | 115.00 | 119.00 | 111.20 | 115.00 | 115.00 | 111,500 |
| Feb 01, 2023 | 115.00 | 120.00 | 111.00 | 115.00 | 115.00 | 7,306 |
| Jan 31, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jan 30, 2023 | 115.00 | 110.65 | 110.65 | 115.00 | 115.00 | 1,500 |
| Jan 27, 2023 | 115.00 | 117.50 | 112.00 | 115.00 | 115.00 | 17,353 |
| Jan 26, 2023 | 115.00 | 117.50 | 110.50 | 115.00 | 115.00 | 6,070 |
| Jan 25, 2023 | 116.00 | 112.00 | 111.55 | 115.00 | 115.00 | 1,915 |
| Jan 24, 2023 | 116.00 | 119.00 | 119.00 | 116.00 | 116.00 | 4 |
| Jan 23, 2023 | 120.00 | 116.25 | 115.00 | 116.00 | 116.00 | 9,419 |
| Jan 20, 2023 | 120.00 | 116.25 | 116.25 | 120.00 | 120.00 | 895 |
| Jan 19, 2023 | 125.00 | 124.80 | 116.25 | 120.00 | 120.00 | 7,924 |
| Jan 18, 2023 | 120.00 | 127.49 | 124.00 | 125.00 | 125.00 | 1,882 |
| Jan 17, 2023 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2,502 |
| Jan 16, 2023 | 115.00 | 124.00 | 115.00 | 120.00 | 120.00 | 3,238 |
| Jan 13, 2023 | 110.00 | 119.00 | 107.00 | 115.00 | 115.00 | 13,618 |
| Jan 12, 2023 | 110.00 | 112.00 | 112.00 | 110.00 | 110.00 | 1,488 |
| Jan 11, 2023 | 110.00 | 112.45 | 105.00 | 110.00 | 110.00 | 18,059 |
| Jan 10, 2023 | 110.00 | 106.70 | 106.70 | 110.00 | 110.00 | 190 |
| Jan 09, 2023 | 110.00 | 106.55 | 106.55 | 110.00 | 110.00 | 1,500 |
| Jan 06, 2023 | 110.00 | 106.55 | 106.55 | 110.00 | 110.00 | 1,539 |
| Jan 05, 2023 | 105.00 | 114.95 | 101.70 | 110.00 | 110.00 | 10,333 |
| Jan 04, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jan 03, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Dec 30, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Dec 29, 2022 | 105.00 | 110.00 | 101.55 | 105.00 | 105.00 | 5,535 |
| Dec 28, 2022 | 102.50 | 105.00 | 100.00 | 105.00 | 105.00 | 904 |
| Dec 23, 2022 | 100.50 | 105.00 | 105.00 | 102.50 | 102.50 | 2,852 |
| Dec 22, 2022 | 100.00 | 103.00 | 103.00 | 100.50 | 100.50 | 1,942 |
| Dec 21, 2022 | 100.00 | 103.00 | 96.25 | 100.00 | 100.00 | 6,971 |
| Dec 20, 2022 | 100.00 | 103.00 | 96.00 | 100.00 | 100.00 | 10,716 |
| Dec 19, 2022 | 104.50 | 101.00 | 96.10 | 100.00 | 100.00 | 10,438 |
| Dec 16, 2022 | 105.00 | 109.00 | 100.50 | 104.50 | 104.50 | 23,246 |
| Dec 15, 2022 | 110.00 | 105.00 | 101.55 | 105.00 | 105.00 | 22,924 |
| Dec 14, 2022 | 112.50 | 111.75 | 105.50 | 110.00 | 110.00 | 16,829 |
| Dec 13, 2022 | 112.50 | 112.00 | 105.00 | 112.50 | 112.50 | 9,806 |
| Dec 12, 2022 | 112.50 | 106.00 | 106.00 | 112.50 | 112.50 | 3,000 |
| Dec 09, 2022 | 112.50 | 111.00 | 111.00 | 112.50 | 112.50 | 3,000 |
| Dec 08, 2022 | 113.00 | 116.27 | 105.80 | 112.50 | 112.50 | 7,122 |
| Dec 07, 2022 | 113.00 | 119.00 | 107.51 | 113.00 | 113.00 | 9,090 |
| Dec 06, 2022 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 05, 2022 | 117.50 | 117.65 | 110.00 | 113.00 | 113.00 | 11,025 |
| Dec 02, 2022 | 117.50 | 111.36 | 110.00 | 117.50 | 117.50 | 14,598 |
| Dec 01, 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Nov 30, 2022 | 117.50 | 124.25 | 111.25 | 117.50 | 117.50 | 5,142 |
| Nov 29, 2022 | 107.50 | 125.00 | 105.79 | 117.50 | 117.50 | 27,509 |
| Nov 28, 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Nov 25, 2022 | 107.50 | 113.70 | 101.50 | 107.50 | 107.50 | 22,268 |
| Nov 24, 2022 | 107.50 | 112.75 | 102.25 | 107.50 | 107.50 | 3,110 |
| Nov 23, 2022 | 117.50 | 113.50 | 105.00 | 107.50 | 107.50 | 30,803 |
| Nov 22, 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Nov 21, 2022 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Nov 18, 2022 | 117.50 | 124.25 | 112.50 | 117.50 | 117.50 | 21,337 |
| Nov 17, 2022 | 112.50 | 120.00 | 108.56 | 117.50 | 117.50 | 18,056 |
| Nov 16, 2022 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | 220 |
| Nov 15, 2022 | 122.50 | 119.17 | 107.25 | 112.50 | 112.50 | 32,877 |
| Nov 14, 2022 | 124.00 | 134.00 | 116.55 | 122.50 | 122.50 | 13,135 |
| Nov 11, 2022 | 117.50 | 125.00 | 118.65 | 120.50 | 120.50 | 12,412 |
| Nov 10, 2022 | 117.50 | 112.00 | 111.51 | 117.50 | 117.50 | 1,018 |
| Nov 09, 2022 | 110.00 | 124.00 | 111.11 | 117.50 | 117.50 | 10,587 |
| Nov 08, 2022 | 107.50 | 110.00 | 105.78 | 110.00 | 110.00 | 9,410 |
| Nov 07, 2022 | 107.50 | 109.25 | 105.75 | 107.50 | 107.50 | 67,141 |
| Nov 04, 2022 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | 84,768 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
