Abundia Global Impact Group Inc. (LON:0A7K)
London · Delayed Price · Currency is GBP · Price in USD 1.325
+0.103 (8.45%)
At close: Sep 25, 2026
LON:0A7K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.67% | 200 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -1.66% | 20 |
| Sep 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 7.36% | 608 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.11% | 8,633 |
| Sep 17, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | -1.22% | 427 |
| Sep 16, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.94% | 1,618 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 3.26% | 507 |
| Sep 14, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -5.60% | 2,712 |
| Sep 11, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 11.61% | 22 |
| Sep 10, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 516 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -7.14% | 298 |
| Sep 8, 2026 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | 7.23% | 1,273 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 100 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.95% | 8,114 |
| Sep 2, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.51% | 15,257 |
| Sep 1, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 5.00% | 404 |
| Aug 31, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 12,199 |
| Aug 28, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 468 |
| Aug 27, 2026 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 2.04% | 426 |
| Aug 26, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 948 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.75% | 982 |
| Aug 24, 2026 | 1.13 | 1.13 | 0.88 | 0.94 | 0.94 | -8.04% | 18,564 |
| Aug 20, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 12.97% | 1,249 |
| Aug 19, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -5.64% | 164 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.55% | 1 |
| Aug 17, 2026 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 2.36% | 3,319 |
| Aug 14, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | - | 263 |
| Aug 13, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.37% | 450 |
| Aug 12, 2026 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -4.60% | 1,137 |
| Aug 11, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 4.32% | 4,277 |
| Aug 10, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 1.53% | 1,008 |
| Aug 7, 2026 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -5.17% | 64 |
| Aug 6, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.43% | 1,284 |
| Aug 4, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 332 |
| Jul 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.81% | 400 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.32% | 65 |
| Jul 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 3 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -9.91% | 17 |
| Jul 23, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 5.71% | 114 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 1.94% | 2,684 |
| Jul 21, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 659 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 4,172 |
| 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 |