OTC:ADAPY | Historical Stock Price | Adaptimmune Therapeutics PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-06 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.02$0.12$0.67$3.78$21.252015-05-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.20$1.20412,500
2019-12-30$1.16$1.16667,700
2019-12-27$1.38$1.38341,800
2019-12-26$1.38$1.38463,400
2019-12-24$1.35$1.35291,200
2019-12-23$1.33$1.33488,000
2019-12-20$1.31$1.311,777,200
2019-12-19$1.39$1.391,181,600
2019-12-18$1.34$1.34614,400
2019-12-17$1.28$1.28658,600
2019-12-16$1.33$1.33623,300
2019-12-13$1.22$1.22281,500
2019-12-12$1.24$1.24499,500
2019-12-11$1.22$1.22441,700
2019-12-10$1.15$1.15234,000
2019-12-09$1.14$1.14235,600
2019-12-06$1.12$1.12703,500
2019-12-05$1.14$1.14518,200
2019-12-04$1.22$1.22477,200
2019-12-03$1.26$1.26604,700
2019-12-02$1.19$1.19640,000
2019-11-29$1.17$1.17339,100
2019-11-27$0.96$0.96205,300
2019-11-26$0.90$0.90220,400
2019-11-25$0.88$0.88579,900
2019-11-22$0.84$0.84222,700
2019-11-21$0.82$0.82328,000
2019-11-20$0.87$0.87593,800
2019-11-19$0.81$0.81421,700
2019-11-18$0.76$0.76207,700
2019-11-15$0.73$0.73341,300
2019-11-14$0.80$0.80398,400
2019-11-13$0.85$0.85135,500
2019-11-12$0.86$0.86457,600
2019-11-11$0.82$0.82367,700
2019-11-08$0.88$0.88266,200
2019-11-07$0.90$0.90213,900
2019-11-06$0.92$0.92555,400
2019-11-05$1.10$1.10389,700
2019-11-04$1.10$1.10443,900
2019-11-01$0.96$0.96284,700
2019-10-31$0.88$0.88249,300
2019-10-30$0.88$0.88156,800
2019-10-29$0.89$0.89148,400
2019-10-28$0.90$0.90139,600
2019-10-25$0.89$0.89356,200
2019-10-24$0.89$0.89307,800
2019-10-23$0.99$0.99107,800
2019-10-22$1.00$1.00180,200
2019-10-21$0.99$0.99156,000
2019-10-18$0.97$0.971,077,000
2019-10-17$1.00$1.00255,800
2019-10-16$1.00$1.00202,000
2019-10-15$1.02$1.02264,300
2019-10-14$1.02$1.02261,600
2019-10-11$1.06$1.061,095,900
2019-10-10$1.08$1.08395,800
2019-10-09$1.08$1.08355,700
2019-10-08$1.01$1.011,264,600
2019-10-07$1.10$1.10504,100
2019-10-04$1.22$1.22211,500
2019-10-03$1.28$1.28237,800
2019-10-02$1.40$1.40150,900
2019-10-01$1.43$1.43274,500
2019-09-30$1.51$1.51206,600
2019-09-27$1.47$1.47429,100
2019-09-26$1.56$1.56468,800
2019-09-25$1.67$1.67137,400
2019-09-24$1.59$1.59103,400
2019-09-23$1.65$1.65266,500
2019-09-20$1.77$1.77187,700
2019-09-19$1.75$1.75144,900
2019-09-18$1.75$1.7595,600
2019-09-17$1.80$1.80135,700
2019-09-16$1.80$1.80132,600
2019-09-13$1.84$1.84151,200
2019-09-12$1.93$1.93152,200
2019-09-11$1.94$1.94397,600
2019-09-10$2.11$2.11626,500
2019-09-09$1.70$1.70179,700
2019-09-06$1.57$1.57402,000
2019-09-05$1.66$1.66214,100
2019-09-04$1.65$1.65395,400
2019-09-03$1.56$1.56298,700
2019-08-30$1.61$1.61270,900
2019-08-29$1.60$1.60115,100
2019-08-28$1.60$1.60179,000
2019-08-27$1.53$1.53446,200
2019-08-26$1.43$1.43177,200
2019-08-23$1.43$1.43290,900
2019-08-22$1.44$1.44279,000
2019-08-21$1.58$1.58549,700
2019-08-20$1.62$1.62159,300
2019-08-19$1.75$1.75186,300
2019-08-16$1.63$1.63322,400
2019-08-15$1.46$1.46331,200
2019-08-14$1.52$1.52359,300
2019-08-13$1.75$1.75237,500
2019-08-12$1.71$1.71536,800
2019-08-09$1.94$1.94341,000
2019-08-08$1.98$1.98384,400
2019-08-07$2.03$2.03328,100
2019-08-06$2.11$2.11775,100
2019-08-05$2.20$2.20822,400
2019-08-02$2.51$2.511,834,700
2019-08-01$2.95$2.95481,200
2019-07-31$3.29$3.29190,700
2019-07-30$3.28$3.28167,500
2019-07-29$3.12$3.1289,600
2019-07-26$3.18$3.18239,300
2019-07-25$3.01$3.01527,800
2019-07-24$3.31$3.31226,200
2019-07-23$3.49$3.49174,900
2019-07-22$3.65$3.65541,500
2019-07-19$3.27$3.27183,300
2019-07-18$3.44$3.44142,100
2019-07-17$3.35$3.35199,800
2019-07-16$3.49$3.49106,000
2019-07-15$3.50$3.5091,000
2019-07-12$3.45$3.4596,200
2019-07-11$3.44$3.44246,200
2019-07-10$3.53$3.53172,000
2019-07-09$3.66$3.66292,100
2019-07-08$3.52$3.52136,600
2019-07-05$3.70$3.70110,500
2019-07-03$3.79$3.7969,300
2019-07-02$3.81$3.81106,300
2019-07-01$3.65$3.65281,500
2019-06-28$4.02$4.02121,700
2019-06-27$3.99$3.99174,100
2019-06-26$4.05$4.05265,000
2019-06-25$3.98$3.98271,300
2019-06-24$3.79$3.79171,000
2019-06-21$3.66$3.66154,500
2019-06-20$3.49$3.49280,700
2019-06-19$3.46$3.46208,900
2019-06-18$3.50$3.50312,500
2019-06-17$3.66$3.66253,400
2019-06-14$3.60$3.60182,100
2019-06-13$3.70$3.70139,800
2019-06-12$3.57$3.57244,900
2019-06-11$3.63$3.63313,700
2019-06-10$3.95$3.95337,800
2019-06-07$3.56$3.56166,200
2019-06-06$3.57$3.57212,900
2019-06-05$3.80$3.80199,500
2019-06-04$3.64$3.64160,000
2019-06-03$3.49$3.49184,800
2019-05-31$3.46$3.46267,900
2019-05-30$3.40$3.40295,300
2019-05-29$3.23$3.23613,400
2019-05-28$3.52$3.52270,800
2019-05-24$3.67$3.67114,200
2019-05-23$3.63$3.63353,700
2019-05-22$3.72$3.72180,900
2019-05-21$3.92$3.92294,400
2019-05-20$3.62$3.62143,300
2019-05-17$3.67$3.67200,100
2019-05-16$3.69$3.69489,800
2019-05-15$3.87$3.87522,500
2019-05-14$3.77$3.77370,300
2019-05-13$3.92$3.92283,400
2019-05-10$4.22$4.22460,300
2019-05-09$4.30$4.30466,100
2019-05-08$4.32$4.32319,300
2019-05-07$4.32$4.32787,700
2019-05-06$4.37$4.371,530,600
2019-05-03$4.64$4.64784,200
2019-05-02$4.80$4.80437,000
2019-05-01$4.81$4.81273,000
2019-04-30$4.80$4.80499,600
2019-04-29$4.67$4.67238,400
2019-04-26$4.83$4.83355,200
2019-04-25$4.66$4.66417,700
2019-04-24$4.23$4.23189,300
2019-04-23$4.40$4.40171,400
2019-04-22$4.07$4.07234,700
2019-04-18$4.12$4.12302,100
2019-04-17$4.29$4.29261,900
2019-04-16$4.24$4.2492,400
2019-04-15$4.27$4.2795,100
2019-04-12$4.31$4.31106,800
2019-04-11$4.38$4.38237,100
2019-04-10$4.56$4.56180,300
2019-04-09$4.57$4.57202,000
2019-04-08$4.97$4.97177,000
2019-04-05$5.09$5.09130,100
2019-04-04$4.96$4.96424,000
2019-04-03$5.41$5.41845,000
2019-04-02$4.70$4.70239,300
2019-04-01$4.34$4.34346,200
2019-03-29$4.30$4.30275,100
2019-03-28$4.08$4.08195,400
2019-03-27$3.98$3.98390,200
2019-03-26$3.88$3.88178,000
2019-03-25$3.75$3.75249,800
2019-03-22$3.63$3.63235,800
2019-03-21$3.83$3.83256,300
2019-03-20$3.89$3.89288,500
2019-03-19$3.84$3.84149,600
2019-03-18$3.88$3.88206,500
2019-03-15$3.97$3.97252,100
2019-03-14$3.93$3.93327,300
2019-03-13$3.93$3.93151,100
2019-03-12$4.03$4.03165,500
2019-03-11$3.90$3.90225,000
2019-03-08$3.72$3.72502,800
2019-03-07$4.13$4.13393,400
2019-03-06$4.01$4.01319,800
2019-03-05$4.39$4.39490,300
2019-03-04$4.27$4.27431,400
2019-03-01$4.57$4.57230,200
2019-02-28$4.39$4.39472,800
2019-02-27$4.64$4.64284,500
2019-02-26$4.86$4.86187,700
2019-02-25$4.81$4.81380,000
2019-02-22$4.57$4.57311,000
2019-02-21$4.66$4.66187,500
2019-02-20$4.71$4.71194,400
2019-02-19$4.71$4.71176,900
2019-02-15$4.94$4.94223,900
2019-02-14$4.84$4.84251,800
2019-02-13$4.82$4.82330,900
2019-02-12$5.33$5.33214,800
2019-02-11$5.15$5.15165,600
2019-02-08$4.99$4.99351,500
2019-02-07$4.65$4.65282,600
2019-02-06$4.87$4.87193,600
2019-02-05$4.68$4.68210,000
2019-02-04$4.86$4.86202,900
2019-02-01$5.06$5.06253,200
2019-01-31$4.87$4.87253,500
2019-01-30$4.66$4.66210,800
2019-01-29$4.60$4.60172,400
2019-01-28$4.50$4.50260,000
2019-01-25$4.69$4.69100,300
2019-01-24$4.49$4.49217,800
2019-01-23$4.47$4.47260,300
2019-01-22$4.53$4.53466,100
2019-01-18$4.86$4.86434,200
2019-01-17$5.04$5.04168,300
2019-01-16$5.31$5.31168,000
2019-01-15$5.30$5.30233,100
2019-01-14$5.39$5.39335,100
2019-01-11$5.74$5.74157,200
2019-01-10$5.84$5.84186,600
2019-01-09$5.83$5.83197,500
2019-01-08$5.80$5.80371,100
2019-01-07$6.06$6.06288,700
2019-01-04$5.72$5.72943,900
2019-01-03$5.34$5.34399,800
2019-01-02$5.54$5.54414,400