LON:0AB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	36.15	36.15	36.15	36.15	36.15	-0.14%	182
Sep 22, 2026	36.40	36.40	36.20	36.20	36.20	0.70%	1,192
Sep 21, 2026	35.95	35.95	35.95	35.95	35.95	-	55,561
Sep 18, 2026	36.25	36.25	35.85	35.95	35.95	-1.24%	4,078
Sep 17, 2026	36.70	36.95	36.40	36.40	36.40	-0.95%	6,023
Sep 16, 2026	36.05	36.75	35.95	36.75	36.75	2.94%	7,801
Sep 15, 2026	35.70	35.70	35.70	35.70	35.70	0.42%	26,192
Sep 14, 2026	35.95	36.05	35.50	35.55	35.55	-0.97%	54,593
Sep 11, 2026	35.90	36.00	35.80	35.90	35.90	-0.97%	5,433
Sep 10, 2026	36.93	36.93	36.25	36.25	36.25	-2.16%	40,875
Sep 9, 2026	36.25	37.45	36.25	37.05	37.05	0.95%	16,501
Sep 8, 2026	36.78	36.90	36.70	36.70	36.70	-0.47%	3,419
Sep 7, 2026	36.88	36.88	36.88	36.88	36.88	-0.87%	642
Sep 4, 2026	36.50	37.20	36.50	37.20	37.20	1.16%	2,681
Sep 3, 2026	37.40	37.40	36.78	36.78	36.78	-0.74%	764
Sep 2, 2026	36.90	37.05	36.80	37.05	37.05	1.29%	4,308
Sep 1, 2026	36.85	36.85	36.40	36.58	36.58	1.17%	13,779
Aug 31, 2026	36.03	37.20	36.00	36.15	36.15	1.38%	1,153,818
Aug 28, 2026	35.35	35.80	35.25	35.66	35.66	0.96%	5,534
Aug 27, 2026	35.20	35.32	35.05	35.32	35.32	0.57%	546
Aug 26, 2026	34.80	35.15	34.80	35.12	35.12	0.35%	43,200
Aug 25, 2026	34.65	35.00	34.65	35.00	35.00	0.86%	45,523
Aug 24, 2026	34.70	34.80	34.65	34.70	34.70	-0.72%	11,868
Aug 21, 2026	34.98	34.98	34.50	34.95	34.95	-0.06%	13,969
Aug 20, 2026	34.85	35.10	34.78	34.97	34.97	3.47%	3,916
Aug 19, 2026	34.00	34.75	33.45	33.80	33.80	-0.36%	184,134
Aug 18, 2026	35.10	35.10	33.50	33.92	33.92	-7.32%	36,468
Aug 17, 2026	36.60	36.60	36.60	36.60	36.60	-0.54%	41
Aug 14, 2026	36.50	37.00	36.50	36.80	36.80	1.10%	96,365
Aug 13, 2026	36.25	36.65	36.25	36.40	36.40	-1.69%	34,815
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