Abundia Global Impact Group Inc. (LON:0A7K)
London · Delayed Price · Currency is GBP · Price in USD 1.040
+0.020 (1.96%)
At close: Jul 20, 2026
LON:0A7K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 4,001 |
| Jul 17, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 2,436 |
| Jul 16, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 3.00% | 72 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 3 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 13 |
| Jul 13, 2026 | 1.05 | 1.06 | 0.98 | 1.02 | 1.02 | 3.09% | 54 |
| Jul 10, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.52% | 56 |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | 30 |
| Jul 8, 2026 | 0.95 | 1.05 | 0.95 | 0.99 | 0.99 | -0.99% | 1,206 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1 |
| Jul 6, 2026 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -2.06% | 5,328 |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 910 |
| Jul 1, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 22 |
| Jun 30, 2026 | 0.97 | 1.07 | 0.97 | 1.01 | 1.01 | 2.18% | 1,615 |
| Jun 26, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 11.07% | 502 |
| Jun 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.09% | 2,007 |
| Jun 24, 2026 | 0.94 | 0.94 | 0.82 | 0.91 | 0.91 | -10.00% | 26,694 |
| Jun 23, 2026 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -9.01% | 3,691 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | 655 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,506 |
| Jun 15, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 110 |
| Jun 12, 2026 | 1.12 | 1.19 | 1.10 | 1.16 | 1.16 | 5.45% | 8,657 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -9.24% | 12,014 |
| Jun 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.71% | 509 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 8.26% | 40 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | 0.93% | 13 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -1.82% | 4,355 |
| 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% | 1,215 |
| 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 |