LON:0AB7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.45	14.62	13.89	14.19	14.19	-1.60%	5,421
Mar 26, 2026	14.52	14.87	14.37	14.42	14.42	-4.63%	4,360
Mar 25, 2026	14.67	15.28	14.40	15.12	15.12	7.46%	19,098
Mar 24, 2026	13.95	14.15	13.68	14.07	14.07	0.79%	2,279
Mar 23, 2026	12.99	14.23	12.99	13.96	13.96	4.65%	9,425
Mar 20, 2026	13.83	14.26	13.14	13.34	13.34	-2.02%	107,756
Mar 19, 2026	15.15	15.15	13.49	13.62	13.62	-16.32%	18,668
Mar 18, 2026	16.24	16.27	16.24	16.27	16.27	2.78%	40
Mar 17, 2026	15.32	15.83	15.11	15.83	15.83	-0.13%	1,022
Mar 16, 2026	15.68	15.87	15.52	15.85	15.85	1.86%	643
Mar 13, 2026	15.57	15.91	15.20	15.56	15.56	-0.26%	10,219
Mar 12, 2026	15.72	16.00	15.43	15.60	15.60	-2.01%	677
Mar 11, 2026	16.11	16.11	15.77	15.92	15.92	-0.38%	352
Mar 10, 2026	15.76	16.12	15.76	15.98	15.98	5.20%	386
Mar 9, 2026	14.92	15.31	13.59	15.19	15.19	0.20%	3,084
Mar 6, 2026	15.76	16.13	14.88	15.16	15.16	-5.37%	30,757
Mar 5, 2026	16.40	16.45	15.58	16.02	16.02	-2.38%	9,275
Mar 4, 2026	15.77	16.48	15.77	16.41	16.41	2.15%	9,299
Mar 3, 2026	16.33	16.41	16.02	16.07	16.07	-5.05%	10,857
Mar 2, 2026	16.59	17.04	16.50	16.92	16.92	-1.11%	4,533
Feb 27, 2026	17.73	17.73	16.75	17.11	17.11	-2.34%	24,213
Feb 26, 2026	18.43	18.43	17.07	17.52	17.52	-2.56%	14,771
Feb 25, 2026	17.93	18.14	17.84	17.98	17.98	0.36%	8,390
Feb 24, 2026	18.05	18.12	17.83	17.92	17.92	1.39%	5,707
Feb 23, 2026	17.79	17.94	17.62	17.67	17.67	-0.28%	698
Feb 20, 2026	17.98	17.98	17.72	17.72	17.72	-2.64%	2,201
Feb 19, 2026	18.23	18.25	18.19	18.20	18.20	-0.49%	9,113
Feb 18, 2026	18.15	18.31	17.66	18.29	18.29	4.69%	4,672
Feb 17, 2026	17.41	17.52	17.17	17.47	17.47	-3.48%	11,631
Feb 16, 2026	17.90	18.10	17.86	18.10	18.10	1.86%	32
Feb 13, 2026	17.88	17.94	17.53	17.77	17.77	-1.28%	34,979
Feb 12, 2026	17.92	18.37	17.63	18.00	18.00	3.81%	7,627
Feb 11, 2026	16.30	17.35	16.16	17.34	17.34	7.43%	2,127
Feb 10, 2026	15.96	16.25	15.96	16.14	16.14	1.83%	605
Feb 9, 2026	15.95	15.95	15.85	15.85	15.85	0.44%	87
Feb 6, 2026	15.52	15.83	15.38	15.78	15.78	3.61%	4,402
Feb 5, 2026	14.94	15.60	14.94	15.23	15.23	-1.61%	31,914
Feb 4, 2026	15.51	15.51	15.48	15.48	15.48	-0.74%	528
Feb 3, 2026	15.84	16.03	15.44	15.60	15.60	0.55%	4,936
Feb 2, 2026	15.29	15.51	14.95	15.51	15.51	-0.96%	16,430
Jan 30, 2026	15.30	15.81	15.30	15.66	15.66	0.84%	1,773
Jan 29, 2026	15.95	15.99	15.35	15.53	15.53	-1.27%	2,701
Jan 28, 2026	16.40	16.50	15.73	15.73	15.73	-0.82%	23,602
Jan 27, 2026	15.88	15.91	15.77	15.86	15.86	1.80%	11,401
Jan 26, 2026	15.94	15.94	15.48	15.58	15.58	-1.27%	1,583
Jan 23, 2026	16.14	16.14	15.78	15.78	15.78	-0.33%	322
Jan 22, 2026	16.07	16.26	15.82	15.83	15.83	-0.24%	6,559
Jan 21, 2026	16.49	16.49	15.43	15.87	15.87	-0.64%	3,618
Jan 20, 2026	15.64	16.06	15.54	15.97	15.97	0.40%	49,950
Jan 19, 2026	15.29	15.91	15.19	15.91	15.91	2.71%	6,956