LON:0AB7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.58	30.94	29.56	29.74	29.74	-6.12%	4,961
Jul 23, 2026	31.72	31.96	31.08	31.68	31.68	2.86%	926
Jul 22, 2026	31.12	31.12	30.52	30.80	30.80	-0.17%	547
Jul 21, 2026	30.26	31.20	30.26	30.85	30.85	4.67%	17,649
Jul 20, 2026	29.56	29.78	29.04	29.48	29.48	2.28%	45,597
Jul 17, 2026	29.36	29.74	28.30	28.82	28.82	-5.33%	56,678
Jul 16, 2026	31.78	31.78	29.68	30.44	30.44	-3.61%	18,017
Jul 15, 2026	33.28	33.70	31.58	31.58	31.58	-3.48%	1,004
Jul 14, 2026	31.18	32.72	31.18	32.72	32.72	2.63%	2,644
Jul 13, 2026	31.08	31.92	31.08	31.88	31.88	-0.06%	2,059
Jul 10, 2026	32.36	32.36	31.50	31.90	31.90	0.06%	1,739
Jul 9, 2026	31.80	32.02	31.22	31.88	31.88	4.94%	2,227
Jul 8, 2026	31.40	31.44	30.38	30.38	30.38	-3.13%	5,524
Jul 7, 2026	31.90	32.39	30.88	31.36	31.36	-6.33%	3,089
Jul 6, 2026	32.90	33.54	32.14	33.48	33.48	0.24%	25,473
Jul 3, 2026	32.38	33.94	32.38	33.40	33.40	1.46%	680
Jul 2, 2026	34.00	34.20	32.60	32.92	32.92	-4.91%	1,953
Jul 1, 2026	34.68	35.18	34.28	34.62	34.62	-0.80%	61,054
Jun 30, 2026	34.76	34.90	34.04	34.90	34.90	4.05%	8,159
Jun 29, 2026	33.40	34.36	32.88	33.54	33.54	-0.53%	7,175
Jun 26, 2026	33.82	34.24	33.50	33.72	33.72	-6.59%	18,160
Jun 25, 2026	37.46	37.46	33.74	36.10	36.10	1.69%	948,390
Jun 24, 2026	36.76	37.46	35.38	35.50	35.50	-0.28%	17,493
Jun 23, 2026	35.94	36.17	34.94	35.60	35.60	-5.07%	5,098
Jun 22, 2026	37.62	38.44	36.80	37.50	37.50	-0.92%	57,857
Jun 19, 2026	36.80	38.38	36.80	37.85	37.85	-0.03%	44,490
Jun 18, 2026	38.37	38.40	37.68	37.86	37.86	1.23%	1,463
Jun 17, 2026	37.06	37.68	36.94	37.40	37.40	5.06%	48,531
Jun 16, 2026	35.94	36.80	35.12	35.60	35.60	0.79%	3,146
Jun 15, 2026	33.98	35.82	33.82	35.32	35.32	7.16%	11,885
Jun 12, 2026	31.78	32.96	31.76	32.96	32.96	4.37%	24,557
Jun 11, 2026	30.48	31.82	30.48	31.58	31.58	1.87%	25,786
Jun 10, 2026	30.04	31.00	29.66	31.00	31.00	1.31%	4,096
Jun 9, 2026	31.08	32.52	30.60	30.60	30.60	-0.71%	2,959
Jun 8, 2026	30.20	31.24	29.44	30.82	30.82	-0.87%	14,032
Jun 5, 2026	32.30	32.30	30.84	31.09	31.09	-3.63%	16,311
Jun 4, 2026	32.70	33.58	31.60	32.26	32.26	-4.78%	472,672
Jun 3, 2026	35.54	35.54	33.88	33.88	33.88	0.18%	1,540
Jun 2, 2026	33.90	33.90	32.40	33.82	33.82	4.64%	17,228
Jun 1, 2026	32.10	33.00	31.50	32.32	32.32	0.56%	314
May 29, 2026	34.56	34.56	32.14	32.14	32.14	-2.37%	124,995
May 28, 2026	31.26	33.28	31.26	32.92	32.92	4.57%	24,093
May 27, 2026	31.16	31.94	23.00	31.48	31.48	-2.05%	58,501,630
May 26, 2026	31.98	33.32	31.84	32.14	32.14	-1.47%	22,644
May 25, 2026	32.38	32.78	31.80	32.62	32.62	2.13%	810
May 22, 2026	29.74	31.98	29.74	31.94	31.94	7.80%	28,537
May 21, 2026	28.96	30.16	28.94	29.63	29.63	1.02%	56,806
May 20, 2026	29.04	29.64	27.96	29.33	29.33	4.68%	7,053
May 19, 2026	26.88	28.76	26.80	28.02	28.02	-1.55%	34,614
May 18, 2026	27.76	28.82	25.84	28.46	28.46	9.53%	49,032