Abundia Global Impact Group Inc. (LON:0A7K)
London · Delayed Price · Currency is GBP · Price in USD 1.482
-0.109 (-6.83%)
At close: Mar 27, 2026
LON:0A7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.58 | 1.65 | 1.48 | 1.48 | 1.48 | -6.85% | 5,974 |
| Mar 26, 2026 | 1.54 | 1.70 | 1.52 | 1.59 | 1.59 | 7.14% | 6,672 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.19% | 5,187 |
| Mar 24, 2026 | 1.49 | 1.58 | 1.47 | 1.55 | 1.55 | 1.97% | 12,134 |
| Mar 23, 2026 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 0.66% | 6,461 |
| Mar 20, 2026 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -6.21% | 10,381 |
| Mar 19, 2026 | 1.72 | 1.75 | 1.57 | 1.61 | 1.61 | -5.29% | 24,697 |
| Mar 18, 2026 | 1.70 | 1.79 | 1.65 | 1.70 | 1.70 | -4.49% | 22,860 |
| Mar 17, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 0.56% | 9,046 |
| Mar 16, 2026 | 1.91 | 1.91 | 1.75 | 1.77 | 1.77 | -4.32% | 29,769 |
| Mar 13, 2026 | 1.91 | 1.91 | 1.81 | 1.85 | 1.85 | -5.13% | 649 |
| Mar 12, 2026 | 1.90 | 2.02 | 1.77 | 1.95 | 1.95 | 7.14% | 10,448 |
| Mar 11, 2026 | 1.73 | 1.90 | 1.69 | 1.82 | 1.82 | 2.25% | 18,811 |
| Mar 10, 2026 | 1.87 | 1.96 | 1.65 | 1.78 | 1.78 | -4.56% | 11,411 |
| Mar 9, 2026 | 2.38 | 2.38 | 1.83 | 1.87 | 1.87 | -12.85% | 24,865 |
| Mar 6, 2026 | 2.30 | 2.45 | 2.03 | 2.14 | 2.14 | -12.65% | 31,734 |
| Mar 5, 2026 | 2.18 | 2.45 | 1.95 | 2.45 | 2.45 | 18.93% | 18,916 |
| Mar 4, 2026 | 2.56 | 2.56 | 1.95 | 2.06 | 2.06 | -18.38% | 35,872 |
| Mar 3, 2026 | 3.65 | 3.91 | 2.41 | 2.52 | 2.52 | -26.63% | 107,223 |
| Mar 2, 2026 | 4.69 | 6.12 | 3.05 | 3.44 | 3.44 | -17.31% | 173,565 |
| Feb 27, 2026 | 3.55 | 4.37 | 3.55 | 4.16 | 4.16 | 22.28% | 23,618 |
| Feb 26, 2026 | 3.42 | 3.82 | 3.19 | 3.40 | 3.40 | -1.39% | 12,520 |
| Feb 25, 2026 | 3.44 | 3.60 | 3.40 | 3.45 | 3.45 | -2.90% | 3,651 |
| Feb 24, 2026 | 3.45 | 3.57 | 3.02 | 3.55 | 3.55 | 1.66% | 20,444 |
| Feb 23, 2026 | 3.50 | 3.66 | 3.36 | 3.50 | 3.50 | 9.56% | 19,463 |
| Feb 20, 2026 | 4.57 | 4.71 | 3.02 | 3.19 | 3.19 | -23.83% | 29,577 |
| Feb 19, 2026 | 3.90 | 4.65 | 3.67 | 4.19 | 4.19 | 8.78% | 41,442 |
| Feb 18, 2026 | 3.00 | 4.00 | 3.00 | 3.85 | 3.85 | 34.62% | 28,273 |
| Feb 17, 2026 | 2.99 | 3.10 | 2.85 | 2.86 | 2.86 | -5.30% | 3,586 |
| Feb 13, 2026 | 2.99 | 3.03 | 2.91 | 3.02 | 3.02 | 6.45% | 7,146 |
| Feb 12, 2026 | 2.90 | 2.98 | 2.81 | 2.84 | 2.84 | -9.36% | 6,350 |
| Feb 11, 2026 | 3.07 | 3.13 | 3.01 | 3.13 | 3.13 | 6.10% | 1,032 |
| Feb 10, 2026 | 3.04 | 3.04 | 2.90 | 2.95 | 2.95 | -5.14% | 2,208 |
| Feb 9, 2026 | 2.79 | 3.11 | 2.79 | 3.11 | 3.11 | 3.84% | 2,719 |
| Feb 6, 2026 | 2.72 | 3.12 | 2.72 | 3.00 | 3.00 | 3.63% | 4,568 |
| Feb 5, 2026 | 2.89 | 2.90 | 2.75 | 2.89 | 2.89 | -11.08% | 2,287 |
| Feb 4, 2026 | 2.95 | 3.25 | 2.74 | 3.25 | 3.25 | 14.04% | 12,277 |
| Feb 3, 2026 | 2.70 | 3.04 | 2.60 | 2.85 | 2.85 | 5.17% | 2,783 |
| Feb 2, 2026 | 2.84 | 2.88 | 2.60 | 2.71 | 2.71 | -12.86% | 22,899 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.05 | 3.11 | 3.11 | -11.52% | 20,648 |
| Jan 29, 2026 | 3.55 | 3.90 | 3.35 | 3.52 | 3.52 | 4.36% | 19,314 |
| Jan 28, 2026 | 3.35 | 3.37 | 3.10 | 3.37 | 3.37 | -1.17% | 6,771 |
| Jan 27, 2026 | 3.24 | 3.41 | 2.99 | 3.41 | 3.41 | 6.23% | 15,561 |
| Jan 26, 2026 | 3.40 | 3.44 | 3.11 | 3.21 | 3.21 | 2.89% | 6,392 |
| Jan 23, 2026 | 3.20 | 3.40 | 2.97 | 3.12 | 3.12 | -1.02% | 23,026 |
| Jan 22, 2026 | 3.00 | 3.20 | 2.75 | 3.15 | 3.15 | 11.90% | 9,758 |
| Jan 21, 2026 | 3.14 | 3.19 | 2.80 | 2.82 | 2.82 | -3.60% | 9,304 |
| Jan 20, 2026 | 3.11 | 3.13 | 2.87 | 2.92 | 2.92 | -7.30% | 12,779 |
| Jan 16, 2026 | 2.81 | 3.15 | 2.81 | 3.15 | 3.15 | 7.22% | 4,950 |
| Jan 15, 2026 | 3.53 | 3.55 | 2.44 | 2.94 | 2.94 | -15.70% | 61,086 |