LON:0AB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	14.00	14.01	13.99	6.37	6.37	-54.45%	1,602,909
Sep 1, 2026	13.95	13.99	13.95	13.99	13.99	0.35%	415,552
Aug 31, 2026	13.69	13.97	13.69	13.94	13.94	-0.10%	1,797,390
Aug 28, 2026	13.97	13.97	13.95	13.96	13.96	-0.04%	1,961,208
Aug 27, 2026	13.96	13.97	13.95	13.96	13.96	-0.04%	27,796
Aug 26, 2026	13.95	13.97	13.95	13.97	13.97	-0.01%	101,809
Aug 25, 2026	13.95	13.97	13.95	13.97	13.97	0.21%	130,164
Aug 24, 2026	13.95	13.95	13.94	13.94	13.94	-0.14%	82,631
Aug 21, 2026	13.69	13.96	13.69	13.96	13.96	0.01%	1,882,077
Aug 20, 2026	13.67	13.96	13.67	13.96	13.96	0.11%	3,646
Aug 19, 2026	13.94	13.95	13.94	13.94	13.94	-	2,850,217
Aug 18, 2026	13.66	13.95	13.66	13.94	13.94	-0.05%	1,387
Aug 17, 2026	13.93	13.95	13.93	13.95	13.95	-0.03%	100,547
Aug 14, 2026	13.92	13.95	13.92	13.95	13.95	-0.14%	13,835
Aug 13, 2026	13.91	13.97	13.91	13.97	13.97	0.36%	11,712
Aug 12, 2026	13.90	13.92	13.90	13.92	13.92	0.07%	60,969
Aug 11, 2026	13.92	13.92	13.90	13.91	13.91	-	31,402
Aug 10, 2026	13.90	13.91	13.89	13.91	13.91	0.14%	6,424
Aug 7, 2026	13.90	13.91	13.89	13.89	13.89	-0.04%	9,178
Aug 6, 2026	13.90	13.91	13.90	13.90	13.90	0.11%	6,466
Aug 5, 2026	13.91	13.91	13.88	13.88	13.88	-0.14%	11,440
Aug 4, 2026	13.90	13.90	13.90	13.90	13.90	0.07%	191,818
Aug 3, 2026	13.62	13.90	13.62	13.89	13.89	-0.04%	8,365
Jul 31, 2026	13.88	13.90	13.86	13.90	13.90	0.11%	984,766
Jul 30, 2026	13.89	13.90	13.85	13.88	13.88	-0.32%	130,958
Jul 29, 2026	13.93	13.93	13.92	13.93	13.93	-0.04%	5,644
Jul 28, 2026	14.19	14.19	13.92	13.93	13.93	0.04%	2,467
Jul 27, 2026	13.93	13.93	13.92	13.93	13.93	0.04%	971
Jul 24, 2026	13.92	13.93	13.92	13.92	13.92	-0.04%	9,064
Jul 23, 2026	13.95	13.95	13.92	13.93	13.93	-0.21%	292,853
Jul 22, 2026	13.94	13.96	13.94	13.96	13.96	0.04%	3,055
Jul 21, 2026	13.95	13.96	13.95	13.95	13.95	-0.01%	220,436
Jul 20, 2026	13.95	13.96	13.95	13.95	13.95	-	12,562
Jul 17, 2026	13.95	13.95	13.94	13.95	13.95	-0.07%	22,605
Jul 16, 2026	14.22	14.22	13.94	13.96	13.96	0.04%	309,161
Jul 15, 2026	13.94	13.96	13.94	13.96	13.96	0.04%	183,528
Jul 14, 2026	14.23	14.23	13.94	13.95	13.95	-0.07%	246,418
Jul 13, 2026	13.95	13.96	13.94	13.96	13.96	-	83,057
Jul 10, 2026	13.96	13.96	13.94	13.96	13.96	0.14%	13,669
Jul 9, 2026	13.94	13.95	13.93	13.94	13.94	-	6,443
Jul 8, 2026	13.69	13.96	13.69	13.94	13.94	-	320,462
Jul 7, 2026	14.22	14.22	13.94	13.94	13.94	-0.07%	269,030
Jul 6, 2026	13.95	13.96	13.94	13.95	13.95	0.18%	12,012
Jul 3, 2026	13.95	13.95	13.93	13.93	13.93	-	116,486
Jul 2, 2026	13.93	13.96	13.93	13.93	13.93	-0.18%	287,827
Jul 1, 2026	13.91	13.95	13.91	13.95	13.95	0.25%	208,164
Jun 30, 2026	13.90	13.92	13.90	13.92	13.92	0.11%	154,453
Jun 29, 2026	13.90	13.91	13.90	13.90	13.90	-	301,775
Jun 26, 2026	14.18	14.18	13.89	13.90	13.90	-0.04%	153,896
Jun 25, 2026	13.92	13.92	13.90	13.91	13.91	-0.14%	4,056,214