LON:0AB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.92	13.93	13.66	13.92	13.92	-0.11%	67,145
Jun 2, 2026	13.67	13.94	13.67	13.94	13.94	-0.04%	112,881
Jun 1, 2026	13.93	13.94	13.90	13.94	13.94	0.14%	182,880
May 29, 2026	13.92	13.93	13.91	13.92	13.92	0.04%	15,228
May 28, 2026	13.92	13.93	13.92	13.92	13.92	-0.04%	330,221
May 27, 2026	13.93	13.93	13.92	13.92	13.92	-0.07%	706,839
May 26, 2026	13.92	13.93	13.92	13.93	13.93	0.11%	156,079
May 25, 2026	13.91	13.93	13.91	13.92	13.92	0.04%	7,092
May 22, 2026	13.66	13.92	13.66	13.91	13.91	-0.07%	16,486
May 21, 2026	13.92	13.93	13.91	13.92	13.92	0.07%	10,107
May 20, 2026	13.91	13.93	13.91	13.91	13.91	-	112,880
May 19, 2026	13.86	13.92	13.86	13.91	13.91	-	2,678,748
May 18, 2026	13.93	13.93	13.89	13.91	13.91	-0.14%	11,155,840
May 15, 2026	13.93	13.94	13.92	13.93	13.93	-0.01%	49,095
May 14, 2026	13.93	13.94	13.93	13.93	13.93	0.01%	715,671
May 13, 2026	13.92	13.93	13.92	13.93	13.93	0.11%	596,762
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	0.73%	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