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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$5.39$5.391,137,800
2020-12-30$5.41$5.411,099,400
2020-12-29$5.19$5.191,133,500
2020-12-28$5.28$5.281,494,500
2020-12-24$5.22$5.221,005,700
2020-12-23$5.49$5.491,713,400
2020-12-22$5.32$5.322,064,200
2020-12-21$4.95$4.951,652,400
2020-12-18$4.91$4.915,752,500
2020-12-17$4.38$4.381,801,900
2020-12-16$4.35$4.352,535,500
2020-12-15$4.07$4.071,667,700
2020-12-14$4.10$4.103,989,100
2020-12-11$4.00$4.004,992,700
2020-12-10$4.05$4.052,154,500
2020-12-09$4.14$4.141,851,900
2020-12-08$4.40$4.401,678,300
2020-12-07$4.50$4.501,430,100
2020-12-04$4.47$4.47990,000
2020-12-03$4.50$4.501,270,500
2020-12-02$4.55$4.551,737,100
2020-12-01$4.75$4.752,971,400
2020-11-30$5.01$5.012,565,200
2020-11-27$4.91$4.911,224,700
2020-11-25$4.61$4.611,293,000
2020-11-24$4.37$4.371,500,300
2020-11-23$4.55$4.551,858,100
2020-11-20$4.97$4.971,340,100
2020-11-19$4.72$4.72721,800
2020-11-18$4.75$4.751,010,000
2020-11-17$4.82$4.82880,900
2020-11-16$5.03$5.03743,800
2020-11-13$4.99$4.99710,300
2020-11-12$4.80$4.80850,600
2020-11-11$4.89$4.891,283,300
2020-11-10$4.88$4.881,208,700
2020-11-09$5.22$5.222,819,800
2020-11-06$5.21$5.21667,800
2020-11-05$5.31$5.311,166,900
2020-11-04$5.30$5.302,088,400
2020-11-03$5.23$5.23969,600
2020-11-02$5.15$5.151,460,700
2020-10-30$4.51$4.511,152,300
2020-10-29$4.53$4.536,769,000
2020-10-28$4.40$4.401,694,500
2020-10-27$4.78$4.78858,000
2020-10-26$4.87$4.871,586,500
2020-10-23$4.80$4.803,784,800
2020-10-22$4.30$4.303,156,300
2020-10-21$4.53$4.532,942,600
2020-10-20$5.39$5.392,054,500
2020-10-19$5.60$5.602,927,900
2020-10-16$6.31$6.314,480,900
2020-10-15$7.90$7.901,099,400
2020-10-14$7.95$7.951,888,300
2020-10-13$9.20$9.201,486,200
2020-10-12$8.36$8.36337,000
2020-10-09$8.21$8.21344,700
2020-10-08$8.14$8.14439,900
2020-10-07$8.66$8.66405,900
2020-10-06$8.30$8.30295,400
2020-10-05$8.46$8.46311,200
2020-10-02$8.01$8.01314,500
2020-10-01$8.36$8.36454,000
2020-09-30$7.98$7.98567,100
2020-09-29$7.66$7.66340,000
2020-09-28$7.84$7.84477,500
2020-09-25$7.87$7.87913,300
2020-09-24$7.75$7.75730,700
2020-09-23$7.95$7.95446,900
2020-09-22$8.71$8.71468,300
2020-09-21$9.31$9.31898,900
2020-09-18$10.43$10.43536,000
2020-09-17$10.75$10.75649,700
2020-09-16$10.78$10.78741,300
2020-09-15$10.08$10.081,016,600
2020-09-14$9.42$9.422,930,000
2020-09-11$7.94$7.94311,400
2020-09-10$8.10$8.10449,700
2020-09-09$8.00$8.00774,400
2020-09-08$7.89$7.89517,600
2020-09-04$7.94$7.94443,400
2020-09-03$7.82$7.82498,100
2020-09-02$8.38$8.38259,100
2020-09-01$8.52$8.52747,200
2020-08-31$8.70$8.701,366,300
2020-08-28$7.92$7.921,461,500
2020-08-27$8.14$8.14288,400
2020-08-26$8.35$8.35181,900
2020-08-25$8.71$8.71499,700
2020-08-24$8.33$8.33244,200
2020-08-21$8.43$8.43505,600
2020-08-20$8.78$8.78286,100
2020-08-19$8.99$8.99427,400
2020-08-18$8.68$8.68778,800
2020-08-17$8.84$8.84712,400
2020-08-14$8.01$8.01938,100
2020-08-13$7.86$7.86374,000
2020-08-12$7.91$7.91615,600
2020-08-11$8.13$8.13844,500
2020-08-10$8.28$8.28444,800
2020-08-07$7.98$7.98875,500
2020-08-06$8.06$8.061,237,500
2020-08-05$8.72$8.72648,300
2020-08-04$8.92$8.92641,300
2020-08-03$9.05$9.051,083,600
2020-07-31$9.35$9.35699,200
2020-07-30$9.00$9.00446,400
2020-07-29$8.97$8.97599,400
2020-07-28$8.91$8.91627,500
2020-07-27$9.08$9.08356,100
2020-07-24$8.80$8.80792,400
2020-07-23$9.31$9.31782,200
2020-07-22$9.93$9.931,285,400
2020-07-21$9.56$9.561,629,400
2020-07-20$9.06$9.06816,400
2020-07-17$8.60$8.601,050,000
2020-07-16$8.54$8.54526,500
2020-07-15$8.74$8.742,024,100
2020-07-14$8.50$8.501,230,600
2020-07-13$8.94$8.94541,600
2020-07-10$9.23$9.23978,700
2020-07-09$9.31$9.31645,900
2020-07-08$9.40$9.40603,200
2020-07-07$9.68$9.68496,900
2020-07-06$9.47$9.47640,200
2020-07-02$9.79$9.79696,400
2020-07-01$9.99$9.99801,700
2020-06-30$10.01$10.011,177,800
2020-06-29$9.29$9.29718,900
2020-06-26$9.48$9.481,016,100
2020-06-25$9.31$9.311,554,600
2020-06-24$9.59$9.59663,600
2020-06-23$9.63$9.63976,900
2020-06-22$9.55$9.551,124,600
2020-06-19$10.16$10.161,415,900
2020-06-18$10.00$10.00533,700
2020-06-17$10.04$10.04617,500
2020-06-16$10.51$10.51967,100
2020-06-15$10.43$10.431,006,400
2020-06-12$9.94$9.94929,700
2020-06-11$9.57$9.571,471,100
2020-06-10$10.89$10.891,380,800
2020-06-09$11.15$11.15908,600
2020-06-08$11.12$11.121,203,400
2020-06-05$11.25$11.251,494,300
2020-06-04$11.39$11.392,051,700
2020-06-03$11.89$11.895,678,900
2020-06-02$12.10$12.108,484,800
2020-06-01$11.64$11.6420,665,900
2020-05-29$11.07$11.07113,326,900
2020-05-28$4.86$4.86557,400
2020-05-27$4.78$4.78860,000
2020-05-26$5.30$5.301,236,700
2020-05-22$5.77$5.771,374,900
2020-05-21$5.87$5.871,495,500
2020-05-20$5.47$5.47556,800
2020-05-19$5.17$5.17414,200
2020-05-18$5.24$5.242,515,800
2020-05-15$4.65$4.65339,400
2020-05-14$4.35$4.35806,400
2020-05-13$4.54$4.54949,900
2020-05-12$4.93$4.931,122,100
2020-05-11$4.57$4.573,046,000
2020-05-08$4.44$4.443,185,700
2020-05-07$3.57$3.57409,200
2020-05-06$3.64$3.64334,000
2020-05-05$3.54$3.54536,600
2020-05-04$3.36$3.36466,900
2020-05-01$3.35$3.35178,100
2020-04-30$3.36$3.36546,500
2020-04-29$3.83$3.83358,000
2020-04-28$3.53$3.53228,200
2020-04-27$3.40$3.40121,900
2020-04-24$3.45$3.4583,800
2020-04-23$3.38$3.38104,800
2020-04-22$3.39$3.39153,100
2020-04-21$3.62$3.62113,000
2020-04-20$3.58$3.58284,200
2020-04-17$3.47$3.47198,000
2020-04-16$3.43$3.43197,100
2020-04-15$3.30$3.30282,200
2020-04-14$3.45$3.45469,800
2020-04-13$3.33$3.33300,300
2020-04-09$3.01$3.01361,800
2020-04-08$2.81$2.8190,200
2020-04-07$2.83$2.83148,100
2020-04-06$3.00$3.00189,700
2020-04-03$2.63$2.6380,200
2020-04-02$2.87$2.87288,400
2020-04-01$2.58$2.58194,200
2020-03-31$2.72$2.72137,900
2020-03-30$2.75$2.75254,500
2020-03-27$2.85$2.85580,200
2020-03-26$2.86$2.86193,300
2020-03-25$2.84$2.84362,400
2020-03-24$3.08$3.08449,100
2020-03-23$2.81$2.81309,600
2020-03-20$2.62$2.62365,400
2020-03-19$2.77$2.77300,300
2020-03-18$2.61$2.61505,800
2020-03-17$2.72$2.72359,400
2020-03-16$2.25$2.251,087,000
2020-03-13$2.72$2.72471,900
2020-03-12$2.63$2.63606,500
2020-03-11$2.94$2.94406,200
2020-03-10$3.06$3.06497,400
2020-03-09$2.96$2.96562,800
2020-03-06$3.49$3.49295,400
2020-03-05$3.72$3.72399,800
2020-03-04$3.46$3.46441,800
2020-03-03$3.50$3.50338,100
2020-03-02$3.55$3.55364,500
2020-02-28$3.62$3.62445,000
2020-02-27$3.66$3.66815,200
2020-02-26$3.51$3.51400,400
2020-02-25$3.42$3.42538,700
2020-02-24$3.58$3.58563,600
2020-02-21$3.75$3.75617,900
2020-02-20$3.95$3.95547,000
2020-02-19$3.98$3.98286,500
2020-02-18$4.02$4.02771,200
2020-02-14$4.02$4.02524,600
2020-02-13$3.97$3.97597,100
2020-02-12$4.17$4.17492,800
2020-02-11$4.16$4.16489,800
2020-02-10$4.19$4.19269,500
2020-02-07$4.08$4.08392,000
2020-02-06$4.15$4.15865,500
2020-02-05$4.50$4.501,714,400
2020-02-04$4.04$4.04972,400
2020-02-03$4.04$4.04703,900
2020-01-31$3.90$3.90583,000
2020-01-30$4.00$4.00677,900
2020-01-29$4.05$4.052,055,100
2020-01-28$3.96$3.961,677,600
2020-01-27$3.68$3.68931,400
2020-01-24$3.92$3.922,035,000
2020-01-23$4.03$4.03833,700
2020-01-22$4.00$4.004,032,300
2020-01-21$4.14$4.141,663,400
2020-01-17$4.52$4.521,885,700
2020-01-16$4.49$4.492,986,900
2020-01-15$4.44$4.444,749,900
2020-01-14$4.04$4.0422,122,400
2020-01-13$3.99$3.9956,057,700
2020-01-10$1.33$1.33325,300
2020-01-09$1.37$1.37385,100
2020-01-08$1.26$1.26144,000
2020-01-07$1.27$1.27164,300
2020-01-06$1.21$1.21220,700
2020-01-03$1.20$1.20230,800
2020-01-02$1.22$1.22345,900