Abundia Global Impact Group Inc. (LON:0A7K)
London · Delayed Price · Currency is GBP · Price in USD 1.100
-0.040 (-3.51%)
At close: Jun 4, 2026
LON:0A7K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -2.73% | 2,651 |
| Jun 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 48 |
| Jun 3, 2026 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -0.87% | 1,135 |
| Jun 2, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -6.50% | 1,935 |
| Jun 1, 2026 | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | 5.13% | 22,938 |
| May 29, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 4.46% | 2,320 |
| May 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,724 |
| May 27, 2026 | 1.12 | 1.25 | 1.12 | 1.12 | 1.12 | -1.75% | 1,003 |
| May 26, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 122 |
| May 21, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 200 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.00% | 15 |
| May 19, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.43% | 161 |
| May 18, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 5.41% | 863 |
| May 15, 2026 | 1.17 | 1.21 | 1.11 | 1.11 | 1.11 | -4.31% | 27,398 |
| May 14, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 6,580 |
| May 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 14,274 |
| May 12, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 3.48% | 2,123 |
| May 11, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 2,355 |
| May 8, 2026 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 3.67% | 9,492 |
| May 7, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -2.68% | 2,422 |
| May 6, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 45,294 |
| May 5, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -1.29% | 7,715 |
| May 4, 2026 | 1.31 | 1.31 | 1.17 | 1.17 | 1.17 | -2.10% | 25,840 |
| May 1, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | - | 8,480 |
| Apr 30, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.76% | 2,392 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -8.10% | 5,653 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | 5.00% | 1,829 |
| Apr 27, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 4.80% | 13,748 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -2.97% | 5,987 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.15 | 1.18 | 1.18 | -4.84% | 11,631 |
| Apr 22, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 8.61% | 2,417 |
| Apr 21, 2026 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | 4.74% | 18,773 |
| Apr 20, 2026 | 1.09 | 1.14 | 1.07 | 1.09 | 1.09 | 3.81% | 29,351 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -4.11% | 17,927 |
| Apr 16, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | -0.45% | 683 |
| Apr 15, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 406 |
| Apr 14, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 3,544 |
| Apr 13, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 2,218 |
| Apr 10, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 4,719 |
| Apr 9, 2026 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | -3.54% | 5,055 |
| Apr 8, 2026 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | -4.64% | 5,247 |
| Apr 7, 2026 | 1.18 | 1.32 | 1.10 | 1.19 | 1.19 | -4.82% | 6,962 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.24 | 1.25 | 1.25 | -9.78% | 20,445 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 850 |
| Mar 31, 2026 | 1.39 | 1.44 | 1.34 | 1.44 | 1.44 | 5.88% | 1,019 |
| Mar 30, 2026 | 1.57 | 1.57 | 1.36 | 1.36 | 1.36 | -8.23% | 2,842 |
| Mar 27, 2026 | 1.58 | 1.65 | 1.48 | 1.48 | 1.48 | -6.83% | 5,974 |
| Mar 26, 2026 | 1.54 | 1.70 | 1.52 | 1.59 | 1.59 | 7.12% | 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 |