LON:0AB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	33.95	33.95	33.70	33.80	33.80	0.15%	31,856
May 27, 2026	34.00	34.10	33.75	33.75	33.75	-0.15%	3,548
May 26, 2026	33.90	34.15	33.80	33.80	33.80	-	10,777
May 22, 2026	34.25	34.40	33.80	33.80	33.80	-0.15%	47,764
May 21, 2026	34.55	34.55	33.85	33.85	33.85	-2.73%	24,941
May 20, 2026	35.00	35.00	34.80	34.80	34.80	-	75,645
May 19, 2026	35.60	35.60	34.60	34.80	34.80	-1.28%	55,889
May 18, 2026	36.80	36.80	35.15	35.25	35.25	-4.08%	45,738
May 15, 2026	37.03	37.20	36.75	36.75	36.75	-2.39%	75,322
May 13, 2026	39.00	39.00	38.75	38.75	37.65	-0.64%	3,457
May 12, 2026	38.75	39.00	38.75	39.00	37.89	1.43%	17,376
May 11, 2026	38.45	38.45	38.45	38.45	37.36	0.72%	823
May 8, 2026	38.30	38.55	38.18	38.18	37.09	-0.84%	7,064
May 7, 2026	38.40	38.70	38.00	38.50	37.41	0.13%	114,787
May 6, 2026	38.40	38.45	38.10	38.45	37.36	1.99%	2,697
May 5, 2026	37.75	38.58	37.70	37.70	36.63	5.31%	22,368
May 4, 2026	35.93	36.13	35.80	35.80	34.79	-0.28%	10,680
Apr 30, 2026	36.05	36.05	35.70	35.90	34.88	-0.42%	9,969
Apr 29, 2026	36.10	36.10	36.05	36.05	35.03	0.70%	537
Apr 28, 2026	35.83	35.83	35.80	35.80	34.79	1.56%	15,038
Apr 24, 2026	35.25	35.25	35.25	35.25	34.25	-0.28%	48,935
Apr 23, 2026	35.30	35.35	35.30	35.35	34.35	-0.84%	2,743
Apr 22, 2026	35.65	35.65	35.65	35.65	34.64	-	2,076
Apr 21, 2026	35.90	36.15	35.60	35.65	34.64	0.14%	12,398
Apr 20, 2026	35.53	35.83	35.53	35.60	34.59	-1.66%	1,639
Apr 17, 2026	35.58	36.30	35.58	36.20	35.17	1.54%	10,807
Apr 16, 2026	36.40	36.40	35.60	35.65	34.64	-0.97%	26,004
Apr 15, 2026	36.33	36.33	36.00	36.00	34.98	-0.69%	1,023
Apr 14, 2026	36.45	36.53	35.95	36.25	35.22	0.28%	53,570
Apr 13, 2026	37.00	37.05	36.00	36.15	35.13	-2.56%	8,296
Apr 10, 2026	36.90	37.10	36.70	37.10	36.05	1.78%	11,472