LON:0AB7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	25.84	27.14	25.30	25.99	25.98	33.05%	71,625
May 14, 2026	19.50	19.53	18.66	19.53	19.53	2.79%	835
May 13, 2026	19.61	19.70	18.98	19.00	19.00	-1.09%	1,496
May 12, 2026	19.64	20.10	19.21	19.21	19.21	-3.66%	4,070
May 11, 2026	19.64	20.44	19.59	19.94	19.94	-0.30%	33,879
May 8, 2026	19.57	20.00	19.47	20.00	20.00	3.25%	467
May 7, 2026	20.26	20.26	19.37	19.37	19.37	-0.67%	1,010
May 6, 2026	19.89	19.89	19.02	19.50	19.50	1.25%	3,359
May 5, 2026	18.55	19.29	18.10	19.26	19.26	4.22%	9,914
May 4, 2026	18.51	18.95	18.39	18.48	18.48	0.27%	2,817
Apr 30, 2026	17.46	18.43	16.93	18.43	18.43	5.86%	60,129
Apr 29, 2026	17.93	17.93	17.20	17.41	17.41	1.07%	1,606
Apr 28, 2026	17.58	17.97	17.21	17.23	17.23	-2.24%	5,988
Apr 27, 2026	18.05	18.10	17.62	17.62	17.62	-1.95%	16,336,250
Apr 24, 2026	18.27	18.27	17.96	17.97	17.97	0.34%	19,976
Apr 23, 2026	17.46	17.91	17.46	17.91	17.91	0.76%	126
Apr 22, 2026	18.01	18.01	17.56	17.78	17.78	0.25%	1,313
Apr 21, 2026	18.51	18.51	17.60	17.73	17.73	-0.45%	2,304
Apr 20, 2026	18.50	18.50	17.73	17.81	17.81	-2.52%	9,734
Apr 17, 2026	17.21	18.82	17.21	18.27	18.27	9.21%	8,867
Apr 16, 2026	17.38	17.38	16.73	16.73	16.73	-0.30%	2,481
Apr 15, 2026	16.69	16.80	16.56	16.78	16.78	1.27%	1,353
Apr 14, 2026	16.86	17.04	16.04	16.57	16.57	1.59%	674
Apr 13, 2026	16.36	16.38	16.24	16.31	16.31	-1.33%	1,999
Apr 10, 2026	16.31	16.59	16.17	16.53	16.53	2.99%	18,440
Apr 9, 2026	16.67	16.67	15.87	16.05	16.05	-3.94%	5,634
Apr 8, 2026	16.17	16.71	15.69	16.71	16.71	10.73%	28,110
Apr 7, 2026	14.97	15.38	14.97	15.09	15.09	-0.20%	4,029
Apr 2, 2026	14.54	15.16	14.54	15.12	15.12	1.20%	9,249
Apr 1, 2026	14.99	15.00	14.87	14.94	14.94	4.62%	570
Mar 31, 2026	14.24	14.55	14.24	14.28	14.28	-0.42%	746
Mar 30, 2026	14.26	14.76	14.10	14.34	14.34	1.06%	3,678
Mar 27, 2026	14.45	14.62	13.89	14.19	14.19	-1.60%	5,425
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