LON:0AB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	13.91	13.93	13.91	13.93	13.93	0.04%	172,039
Jun 23, 2026	13.91	13.92	13.91	13.92	13.92	-0.04%	322,890
Jun 22, 2026	13.94	13.94	13.91	13.93	13.93	-	20,270
Jun 19, 2026	13.93	13.93	13.92	13.93	13.93	-0.04%	659,015
Jun 18, 2026	13.91	13.93	13.90	13.93	13.93	0.04%	39,240
Jun 17, 2026	13.90	13.93	13.90	13.93	13.92	0.18%	369,000
Jun 16, 2026	13.65	13.92	13.65	13.90	13.90	-	410,824
Jun 15, 2026	13.80	13.93	13.79	13.90	13.90	-	227,755
Jun 12, 2026	13.91	13.92	13.90	13.90	13.90	-	441,759
Jun 11, 2026	13.91	13.92	13.65	13.90	13.90	-0.22%	609,886
Jun 10, 2026	13.92	13.93	13.87	13.93	13.93	0.11%	26,096
Jun 9, 2026	13.67	13.94	13.67	13.92	13.92	-0.14%	50,631
Jun 8, 2026	14.19	14.19	13.66	13.94	13.94	0.14%	4,908
Jun 5, 2026	13.66	13.93	13.66	13.92	13.92	-0.04%	491,600
Jun 4, 2026	13.93	13.93	13.66	13.92	13.92	-	159,671
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