LON:0AB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	36.70	37.03	36.55	37.03	37.03	0.75%	28,151
Aug 10, 2026	36.80	36.80	36.75	36.75	36.75	-1.08%	14,920
Aug 7, 2026	37.25	37.25	37.10	37.15	37.15	-0.13%	1,060
Aug 6, 2026	37.40	37.45	37.20	37.20	37.20	0.74%	1,661
Aug 5, 2026	36.93	36.93	36.93	36.93	36.93	1.30%	700
Aug 3, 2026	36.45	36.45	36.45	36.45	36.45	-0.21%	3,269
Jul 31, 2026	36.50	36.53	36.50	36.53	36.53	-0.88%	7,715
Jul 30, 2026	36.73	37.05	36.65	36.85	36.85	0.41%	4,635
Jul 29, 2026	36.88	36.88	36.55	36.70	36.70	-0.94%	4,957
Jul 28, 2026	35.85	37.55	35.85	37.05	37.05	2.63%	5,124
Jul 27, 2026	35.10	36.10	35.10	36.10	36.10	1.72%	49,943
Jul 24, 2026	35.40	35.49	35.30	35.49	35.49	0.25%	594
Jul 23, 2026	36.05	36.05	35.40	35.40	35.40	-1.39%	1,080
Jul 22, 2026	36.05	36.05	35.90	35.90	35.90	-0.76%	402
Jul 21, 2026	36.28	36.28	36.18	36.18	36.18	-0.48%	7,312
Jul 20, 2026	36.43	36.55	36.35	36.35	36.35	0.19%	2,130
Jul 17, 2026	35.68	36.28	35.68	36.28	36.28	2.20%	5,485
Jul 16, 2026	35.60	35.60	35.50	35.50	35.50	0.85%	570
Jul 15, 2026	34.65	35.20	34.40	35.20	35.20	2.47%	9,901
Jul 14, 2026	34.35	34.65	34.25	34.35	34.35	-0.29%	5,843
Jul 13, 2026	34.05	34.70	34.05	34.45	34.45	1.74%	12,528
Jul 10, 2026	34.45	34.55	33.70	33.86	33.86	-1.43%	134,002
Jul 9, 2026	34.60	34.70	34.15	34.35	34.35	-2.00%	15,914
Jul 8, 2026	35.05	35.05	34.40	35.05	35.05	-	76,266
Jul 7, 2026	35.40	35.40	35.05	35.05	35.05	-0.43%	4,027
Jul 6, 2026	35.30	35.45	35.20	35.20	35.20	0.57%	14,316
Jul 3, 2026	35.35	35.35	34.95	35.00	35.00	-0.85%	2,899
Jul 2, 2026	35.10	35.55	35.10	35.30	35.30	1.00%	1,311
Jul 1, 2026	35.23	35.23	34.95	34.95	34.95	-0.57%	1,100
Jun 30, 2026	35.58	35.58	35.15	35.15	35.15	-1.01%	4,843
Jun 29, 2026	35.30	35.85	35.30	35.51	35.51	0.88%	31,209
Jun 26, 2026	35.60	35.60	35.00	35.20	35.20	-3.50%	82,043
Jun 25, 2026	35.15	36.48	35.13	36.48	36.48	6.03%	5,558
Jun 24, 2026	34.18	34.40	34.18	34.40	34.40	-0.29%	25,749
Jun 23, 2026	35.00	35.00	34.45	34.50	34.50	-1.99%	21,222
Jun 22, 2026	35.65	35.65	35.10	35.20	35.20	-1.40%	9,327
Jun 19, 2026	35.65	35.70	35.65	35.70	35.70	0.71%	527
Jun 17, 2026	35.35	35.45	35.35	35.45	35.45	-0.33%	23,437
Jun 16, 2026	35.55	35.57	35.05	35.57	35.57	-0.93%	1,354
Jun 15, 2026	36.05	36.30	35.80	35.90	35.90	3.91%	6,051
Jun 11, 2026	34.58	34.65	34.50	34.55	34.55	-0.58%	3,114
Jun 10, 2026	34.95	34.95	34.25	34.75	34.75	-0.43%	99,620
Jun 9, 2026	35.10	35.10	34.60	34.90	34.90	0.14%	89,676
Jun 8, 2026	34.60	35.05	34.60	34.85	34.85	-0.43%	20,011
Jun 5, 2026	35.08	35.25	35.00	35.00	35.00	1.52%	69,206
Jun 4, 2026	34.53	35.20	34.40	34.48	34.47	0.22%	168,958
Jun 3, 2026	34.80	34.80	34.25	34.40	34.40	0.87%	50,868
Jun 2, 2026	33.75	34.75	33.75	34.11	34.11	0.79%	234,181
Jun 1, 2026	33.65	33.84	33.65	33.84	33.84	0.86%	600
May 29, 2026	34.00	34.40	33.55	33.55	33.55	-0.74%	29,880