LON:0AB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	35.90	35.90	35.90	35.90	35.90	2.43%	360
Nov 9, 2026	35.05	35.05	35.05	35.05	35.05	-0.85%	178
Nov 5, 2026	36.05	36.20	35.35	35.35	35.35	1.87%	1,173
Nov 4, 2026	34.70	34.70	34.70	34.70	34.70	-0.29%	25,774
Nov 3, 2026	34.90	34.90	34.80	34.80	34.80	2.20%	30,000
Nov 2, 2026	34.05	34.05	34.05	34.05	34.05	-0.29%	46
Oct 30, 2026	34.50	34.50	34.15	34.15	34.15	-1.66%	9,757
Oct 29, 2026	34.50	34.73	34.50	34.73	34.73	1.39%	2,215
Oct 28, 2026	35.20	35.20	34.25	34.25	34.25	-2.97%	46,880
Oct 27, 2026	35.35	35.48	35.00	35.30	35.30	5.69%	39,147
Oct 26, 2026	33.35	33.40	33.30	33.40	33.40	-1.04%	23,989
Oct 23, 2026	33.80	33.85	33.75	33.75	33.75	-1.60%	23,142
Oct 21, 2026	34.50	34.50	34.30	34.30	34.30	-	1,048
Oct 19, 2026	34.50	34.50	34.30	34.30	34.30	-0.44%	17,198
Oct 16, 2026	34.30	34.50	34.30	34.45	34.45	1.47%	2,247
Oct 15, 2026	33.95	33.95	33.95	33.95	33.95	-3.03%	210
Oct 14, 2026	35.70	35.70	35.55	35.70	35.01	1.85%	15,547
Oct 13, 2026	35.05	35.05	35.05	35.05	34.37	1.01%	13,631
Oct 12, 2026	34.63	34.80	34.63	34.70	34.03	-1.00%	974
Oct 9, 2026	35.05	35.05	35.00	35.05	34.37	2.49%	3,114
Oct 8, 2026	34.25	34.25	34.20	34.20	33.54	-0.87%	5,878
Oct 7, 2026	34.50	34.50	34.50	34.50	33.83	-0.58%	9,140
Oct 6, 2026	34.70	34.70	34.70	34.70	34.03	1.54%	5,874
Oct 5, 2026	34.43	34.50	34.18	34.18	33.52	-3.60%	13,606
Oct 2, 2026	35.45	35.45	35.45	35.45	34.77	-0.42%	3,537
Oct 1, 2026	35.60	35.60	35.60	35.60	34.91	0.42%	950
Sep 30, 2026	35.65	35.65	35.30	35.45	34.77	0.28%	12,687
Sep 29, 2026	35.23	35.40	35.23	35.35	34.67	-0.42%	340
Sep 28, 2026	35.80	35.80	35.50	35.50	34.82	-1.80%	4,725
Sep 24, 2026	36.15	36.15	36.15	36.15	35.45	-0.14%	182
Sep 22, 2026	36.40	36.40	36.20	36.20	35.50	0.70%	1,192
Sep 21, 2026	35.95	35.95	35.95	35.95	35.26	-	55,561
Sep 18, 2026	36.25	36.25	35.85	35.95	35.26	-1.24%	4,078
Sep 17, 2026	36.70	36.95	36.40	36.40	35.70	-0.95%	6,023
Sep 16, 2026	36.05	36.75	35.95	36.75	36.04	2.94%	7,801
Sep 15, 2026	35.70	35.70	35.70	35.70	35.01	0.42%	26,192
Sep 14, 2026	35.95	36.05	35.50	35.55	34.86	-0.97%	54,593
Sep 11, 2026	35.90	36.00	35.80	35.90	35.21	-0.97%	5,433
Sep 10, 2026	36.93	36.93	36.25	36.25	35.55	-2.16%	40,875
Sep 9, 2026	36.25	37.45	36.25	37.05	36.34	0.95%	16,501
Sep 8, 2026	36.78	36.90	36.70	36.70	35.99	-0.47%	3,419
Sep 7, 2026	36.88	36.88	36.88	36.88	36.16	-0.87%	642
Sep 4, 2026	36.50	37.20	36.50	37.20	36.48	1.16%	2,681
Sep 3, 2026	37.40	37.40	36.78	36.78	36.07	-0.74%	764
Sep 2, 2026	36.90	37.05	36.80	37.05	36.34	1.29%	4,308
Sep 1, 2026	36.85	36.85	36.40	36.58	35.87	1.17%	13,779
Aug 31, 2026	36.03	37.20	36.00	36.15	35.46	1.38%	1,153,818
Aug 28, 2026	35.35	35.80	35.25	35.66	34.97	0.96%	5,534
Aug 27, 2026	35.20	35.32	35.05	35.32	34.64	0.57%	546
Aug 26, 2026	34.80	35.15	34.80	35.12	34.45	0.35%	43,200