1. Share Prices

  2. Adriatic Metals PLC (ADT1)

288.30p-3.20 (-1.10%)06 Aug 2025, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Adriatic Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025289.00p297.00p287.00p291.50p153,570
Aug 4, 2025292.00p295.50p289.50p293.00p75,427
Aug 1, 2025279.00p298.50p279.00p292.50p422,243
Jul 31, 2025284.00p288.00p277.50p281.00p122,575
Jul 30, 2025285.00p288.50p279.70p287.00p149,836
Jul 29, 2025280.50p286.00p277.00p283.00p218,077
Jul 28, 2025285.00p289.00p284.00p284.00p159,443
Jul 25, 2025285.00p289.50p284.50p286.00p127,804
Jul 24, 2025290.00p293.00p285.00p286.00p102,906
Jul 23, 2025290.00p293.00p288.00p290.00p140,384
Jul 22, 2025284.50p289.00p284.50p288.00p93,767
Jul 21, 2025287.50p289.00p282.46p284.50p148,271
Jul 18, 2025284.50p289.10p275.50p284.50p254,240
Jul 17, 2025280.00p285.00p275.50p275.50p382,756
Jul 16, 2025280.50p283.50p277.50p278.50p255,321
Jul 15, 2025282.00p288.50p280.50p281.50p259,235
Jul 14, 2025284.00p287.50p282.00p285.00p155,489
Jul 11, 2025274.00p289.50p274.00p284.00p310,566
Jul 10, 2025275.00p280.00p272.50p274.00p99,555
Jul 9, 2025269.00p275.50p269.00p275.50p483,180
Jul 8, 2025271.50p277.50p269.50p269.50p222,070
Jul 7, 2025267.50p272.50p267.50p271.50p609,701
Jul 4, 2025270.00p273.50p268.50p270.00p56,181
Jul 3, 2025273.00p274.50p268.00p272.00p115,304
Jul 2, 2025270.00p278.50p270.00p272.00p246,162
Jul 1, 2025272.00p277.00p271.50p273.00p165,600
Jun 30, 2025266.00p273.00p263.00p270.00p324,773
Jun 27, 2025265.00p269.50p260.00p264.50p1,431,143
Jun 26, 2025262.50p268.00p260.00p265.00p1,183,505
Jun 25, 2025261.50p266.00p261.50p263.00p127,088
Jun 24, 2025270.00p270.00p260.00p262.50p200,289
Jun 23, 2025261.50p273.00p260.00p271.50p759,112
Jun 20, 2025263.50p268.00p262.50p264.00p235,769
Jun 19, 2025265.50p268.00p262.50p263.50p162,983
Jun 18, 2025257.00p272.00p256.50p268.50p869,515
Jun 17, 2025260.00p267.00p260.00p266.00p1,453,027
Jun 16, 2025258.00p267.00p252.04p265.50p1,439,487
Jun 13, 2025252.00p266.50p242.50p265.00p2,270,480
Jun 12, 2025232.00p243.00p229.00p241.00p290,378
Jun 11, 2025236.00p240.11p226.00p229.50p301,527
Jun 10, 2025249.50p250.50p238.00p238.00p266,438
Jun 9, 2025255.00p259.00p247.00p254.00p246,454
Jun 6, 2025255.00p259.50p254.34p256.00p108,280
Jun 5, 2025246.50p259.00p246.50p255.00p280,811
Jun 4, 2025242.00p249.90p242.00p246.00p94,805
Jun 3, 2025245.00p248.83p241.50p244.50p119,014
Jun 2, 2025244.00p251.00p240.00p249.00p223,553
May 30, 2025243.00p246.00p241.50p244.00p172,567
May 29, 2025241.50p245.00p235.50p242.00p110,735
May 28, 2025238.00p242.50p235.00p242.00p124,879
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,366.008.41
Vistry Group PLC619.204.98
Hochschild Mining PLC313.604.32
Fresnillo PLC1,574.003.55
Dowlais Group PLC70.303.31
Aston Martin Lagonda Global Holdings PLC72.252.70

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,520.00-11.77
Tp Icap Group PLC276.42-9.96
Coca-Cola Hbc AG3,572.00-8.92
4Imprint Group PLC3,390.00-6.22
Metro Bank Holdings PLC118.99-4.96
Glencore PLC288.55-4.15