LON:0AB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.23	36.45	36.00	36.15	36.15	-1.77%	3,537
Mar 26, 2026	37.25	37.55	36.80	36.80	36.80	-3.41%	40,830
Mar 25, 2026	37.90	38.10	37.90	38.10	38.10	2.83%	286
Mar 24, 2026	37.50	37.50	36.90	37.05	37.05	-1.98%	55,545
Mar 23, 2026	35.65	38.35	35.65	37.80	37.80	-21.62%	382,511
Mar 20, 2026	48.23	48.55	48.00	48.23	48.23	-0.72%	1,061
Mar 19, 2026	48.80	49.05	48.50	48.58	48.58	-3.04%	13,602
Mar 18, 2026	50.00	51.00	50.00	50.10	50.10	-1.18%	18,596
Mar 17, 2026	51.20	51.20	50.70	50.70	50.70	-0.98%	1,907
Mar 16, 2026	51.20	51.35	51.10	51.20	51.20	-	8,143
Mar 13, 2026	51.20	51.20	51.00	51.20	51.20	-2.10%	3,739
Mar 12, 2026	52.50	52.50	52.30	52.30	52.30	1.75%	356
Mar 11, 2026	51.20	51.40	51.20	51.40	51.40	-0.77%	378
Mar 10, 2026	51.65	51.80	51.65	51.80	51.80	-0.77%	628
Mar 6, 2026	52.10	52.20	52.10	52.20	52.20	-1.51%	2,822
Mar 5, 2026	52.80	53.40	52.50	53.00	53.00	0.38%	1,673
Mar 4, 2026	51.70	52.80	51.70	52.80	52.80	2.33%	2,405
Mar 3, 2026	51.90	51.90	51.20	51.60	51.60	-2.56%	41,157
Mar 2, 2026	53.65	53.65	52.60	52.96	52.96	-1.38%	26,642
Feb 27, 2026	53.65	54.10	53.40	53.70	53.70	0.75%	19,088
Feb 26, 2026	53.30	53.30	53.30	53.30	53.30	-0.47%	5
Feb 25, 2026	53.80	53.90	53.20	53.55	53.55	0.85%	18,335
Feb 24, 2026	52.70	53.10	52.70	53.10	53.10	0.66%	3,866
Feb 23, 2026	53.10	53.10	52.75	52.75	52.75	-0.09%	372
Feb 20, 2026	52.80	52.80	52.80	52.80	52.80	0.19%	14
Feb 19, 2026	51.50	52.70	51.30	52.70	52.70	2.53%	569
Feb 18, 2026	51.30	51.45	51.30	51.40	51.40	-0.58%	952
Feb 17, 2026	52.50	52.50	51.70	51.70	51.70	-0.77%	618
Feb 16, 2026	52.50	52.60	52.00	52.10	52.10	1.36%	1,224
Feb 13, 2026	52.10	52.10	51.30	51.40	51.40	-2.65%	61,928
Feb 12, 2026	52.70	53.10	52.55	52.80	52.80	0.39%	6,951
Feb 11, 2026	53.20	53.20	52.40	52.60	52.60	1.05%	13,752
Feb 10, 2026	51.00	52.05	50.50	52.05	52.05	4.21%	7,529
Feb 9, 2026	49.90	50.00	49.90	49.95	49.95	1.52%	14,544
Feb 6, 2026	48.75	49.55	48.75	49.20	49.20	1.44%	6,783
Feb 5, 2026	48.15	48.55	48.15	48.50	48.50	0.52%	438
Feb 4, 2026	47.85	48.35	47.85	48.25	48.25	0.52%	20,528
Feb 3, 2026	48.55	48.55	47.85	48.00	48.00	-4.00%	76
Feb 2, 2026	49.78	50.00	48.65	50.00	50.00	-0.60%	13,321
Jan 30, 2026	50.65	50.80	50.30	50.30	50.30	-1.18%	4,656
Jan 29, 2026	52.05	52.05	50.90	50.90	50.90	-1.51%	801
Jan 28, 2026	51.80	52.15	51.60	51.68	51.68	-0.42%	13,904
Jan 27, 2026	51.60	52.20	51.60	51.90	51.90	-1.52%	654
Jan 26, 2026	52.55	52.70	51.10	52.70	52.70	-1.70%	282
Jan 23, 2026	52.90	54.30	52.90	53.61	53.61	3.70%	56,390
Jan 22, 2026	50.90	53.50	50.70	51.70	51.70	3.51%	12,700
Jan 21, 2026	50.60	50.60	49.95	49.95	49.95	-1.09%	3,102
Jan 20, 2026	49.55	50.70	49.25	50.50	50.50	1.20%	14,682
Jan 19, 2026	49.80	50.47	49.60	49.90	49.90	-2.54%	1,119
Jan 16, 2026	51.15	51.20	51.15	51.20	51.20	0.39%	1,642