LON:0AB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.91	13.93	13.91	13.92	13.92	-	556,333
May 11, 2026	13.92	13.93	13.66	13.92	13.92	-	870,364
May 8, 2026	13.92	13.98	13.65	13.92	13.92	0.07%	789,442
May 7, 2026	13.98	13.98	13.70	13.91	13.91	-0.47%	4,862,677
May 6, 2026	13.98	13.99	13.70	13.97	13.97	0.01%	346,210
May 5, 2026	13.97	13.99	13.96	13.97	13.97	0.14%	243,908
May 4, 2026	13.97	13.99	13.70	13.95	13.95	-0.11%	38,004
Apr 30, 2026	13.72	13.98	13.72	13.97	13.97	-0.11%	68,712
Apr 29, 2026	14.00	14.00	13.98	13.98	13.98	-	20,415
Apr 28, 2026	14.26	14.26	13.98	13.98	13.98	-0.07%	16,922
Apr 27, 2026	14.01	14.01	13.98	13.99	13.99	0.11%	1,011,254
Apr 24, 2026	13.97	14.03	13.97	13.98	13.98	0.04%	432,199
Apr 23, 2026	14.29	14.29	13.97	13.97	13.97	-0.39%	1,040,776
Apr 22, 2026	14.02	14.30	13.75	14.03	14.03	-0.04%	578,369
Apr 21, 2026	13.99	14.26	13.72	14.03	14.03	0.29%	4,119,232
Apr 20, 2026	13.91	13.99	13.90	13.99	13.99	-29.02%	5,555,361
Apr 17, 2026	19.40	19.71	19.33	19.71	13.89	1.76%	546,957
Apr 16, 2026	19.38	19.40	19.34	19.37	13.65	0.26%	877,119
Apr 15, 2026	19.23	19.32	18.85	19.32	13.61	0.78%	196,680
Apr 14, 2026	19.19	19.24	19.17	19.17	13.51	-	973,426
Apr 13, 2026	19.20	19.20	19.11	19.17	13.51	-0.16%	846,381
Apr 10, 2026	19.20	19.56	19.15	19.20	13.53	0.21%	210,427
Apr 9, 2026	19.21	19.21	19.13	19.16	13.50	-0.05%	1,431,970
Apr 8, 2026	19.56	19.56	19.14	19.17	13.51	0.10%	380,721
Apr 7, 2026	19.16	19.22	19.11	19.15	13.49	0.08%	207,020
Apr 2, 2026	19.14	19.16	18.70	19.14	13.48	-0.08%	160,547
Apr 1, 2026	19.55	19.55	19.13	19.15	13.49	0.05%	1,632,934
Mar 31, 2026	19.19	19.23	19.14	19.14	13.49	0.18%	3,056,686
Mar 30, 2026	19.05	19.15	19.05	19.11	13.46	0.13%	5,514
Mar 27, 2026	19.14	19.15	19.05	19.08	13.44	-0.42%	7,162
Mar 26, 2026	19.62	19.62	19.15	19.16	13.50	-0.21%	235,482
Mar 25, 2026	18.80	19.24	18.80	19.20	13.53	0.04%	262,692
Mar 24, 2026	19.08	19.20	19.00	19.19	13.52	0.70%	287,224
Mar 23, 2026	19.00	19.20	18.96	19.06	13.43	-0.50%	22,508
Mar 20, 2026	19.20	19.25	19.15	19.16	13.50	-0.13%	424,585
Mar 19, 2026	19.18	19.29	19.14	19.18	13.51	-0.23%	393,529
Mar 18, 2026	19.13	19.50	19.13	19.23	13.55	0.50%	3,946
Mar 17, 2026	19.05	19.13	19.01	19.13	13.48	0.58%	604,462
Mar 16, 2026	19.02	19.03	18.99	19.02	13.40	0.13%	1,566,348
Mar 13, 2026	19.01	19.03	18.65	19.00	13.38	-0.29%	469,042
Mar 12, 2026	19.02	19.06	18.97	19.05	13.42	0.37%	1,283,980
Mar 11, 2026	19.03	19.09	18.83	18.98	13.37	-0.13%	673,239
Mar 10, 2026	19.00	19.08	19.00	19.01	13.39	0.24%	14,730
Mar 9, 2026	18.88	18.99	18.87	18.96	13.36	-0.37%	277,517
Mar 6, 2026	19.08	19.11	18.98	19.03	13.41	-0.26%	117,673
Mar 5, 2026	19.07	19.41	19.04	19.08	13.44	0.03%	134,776
Mar 4, 2026	19.00	19.12	19.00	19.08	13.44	0.32%	186,883
Mar 3, 2026	19.07	19.14	18.88	19.02	13.40	-0.34%	3,578,174
Mar 2, 2026	19.09	19.14	19.00	19.08	13.44	-0.37%	136,414
Feb 27, 2026	19.17	19.18	19.14	19.15	13.49	0.10%	776,824