Abundia Global Impact Group Inc. (LON:0A7K)
London · Delayed Price · Currency is GBP · Price in USD 3.130
+0.180 (6.10%)
At close: Feb 11, 2026
LON:0A7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.50 | 4.10 | 3.28 | 3.49 | 3.48 | 7.73% | 39,679 |
| Jan 13, 2026 | 2.61 | 3.41 | 2.57 | 3.24 | 3.24 | 26.27% | 29,100 |
| Jan 12, 2026 | 2.23 | 2.75 | 2.20 | 2.56 | 2.56 | 20.68% | 18,708 |
| Jan 9, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 0.71% | 4,381 |
| Jan 8, 2026 | 2.10 | 2.11 | 1.97 | 2.11 | 2.11 | 3.08% | 5,101 |
| Jan 6, 2026 | 2.29 | 2.29 | 2.04 | 2.05 | 2.05 | -5.10% | 4,150 |
| Jan 5, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 9.95% | 1,895 |
| Jan 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 545 |
| Dec 30, 2025 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -11.21% | 2,140 |
| Dec 29, 2025 | 1.97 | 2.24 | 1.97 | 2.23 | 2.23 | 5.09% | 8,019 |
| Dec 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 11.68% | 160 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 2,000 |
| Dec 22, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 10.59% | 537 |
| Dec 19, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 7.59% | 2,806 |
| Dec 18, 2025 | 1.61 | 1.70 | 1.39 | 1.58 | 1.58 | 2.73% | 5,722 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52% | 540 |
| Dec 16, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -0.33% | 869 |
| Dec 15, 2025 | 1.76 | 1.76 | 1.52 | 1.52 | 1.52 | -4.52% | 6,700 |
| Dec 12, 2025 | 1.62 | 1.70 | 1.59 | 1.59 | 1.59 | 4.05% | 5,848 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.33% | 50 |
| Dec 10, 2025 | 1.51 | 1.67 | 1.40 | 1.67 | 1.67 | 6.44% | 1,742 |
| Dec 9, 2025 | 1.91 | 2.00 | 1.53 | 1.57 | 1.57 | -17.91% | 5,851 |
| Dec 8, 2025 | 2.45 | 2.45 | 1.91 | 1.91 | 1.91 | -10.66% | 16,006 |
| Dec 5, 2025 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | 0.14% | 4,754 |
| Dec 4, 2025 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | -6.97% | 4,500 |
| Dec 3, 2025 | 2.21 | 2.34 | 2.21 | 2.30 | 2.30 | 16.50% | 7,610 |
| Dec 2, 2025 | 2.01 | 2.08 | 1.97 | 1.97 | 1.97 | -6.86% | 3,520 |
| Dec 1, 2025 | 2.24 | 2.27 | 2.09 | 2.12 | 2.12 | -10.15% | 6,095 |
| Nov 28, 2025 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 1.03% | 6,150 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.33 | 2.33 | 2.33 | -11.74% | 2,746 |
| Nov 25, 2025 | 2.81 | 2.82 | 2.58 | 2.64 | 2.64 | -8.97% | 2,752 |