LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.41	42.47	41.18	42.47	42.47	0.22%	131,925
Apr 1, 2026	42.52	42.66	41.79	42.38	42.38	2.85%	42,112
Mar 31, 2026	40.96	41.62	40.78	41.20	41.20	0.82%	165,823
Mar 30, 2026	40.31	40.98	40.31	40.86	40.86	0.40%	267,365
Mar 27, 2026	41.20	41.20	40.56	40.70	40.70	-1.41%	97,218
Mar 26, 2026	41.29	41.52	41.07	41.29	41.28	-0.34%	203,888
Mar 25, 2026	41.32	41.70	41.19	41.42	41.42	0.96%	103,206
Mar 24, 2026	41.12	41.19	40.60	41.03	41.03	5.91%	76,423
Mar 23, 2026	38.78	41.42	38.49	38.74	38.74	-3.62%	110,651
Mar 20, 2026	40.80	41.08	39.75	40.19	40.19	-0.59%	205,371
Mar 19, 2026	41.11	41.12	40.17	40.43	40.43	-3.00%	147,546
Mar 18, 2026	41.82	42.33	41.01	41.68	41.68	-1.00%	675,218
Mar 17, 2026	42.30	42.35	41.71	42.11	42.11	-0.51%	316,300
Mar 16, 2026	42.57	42.69	41.90	42.32	42.32	-1.67%	524,263
Mar 13, 2026	42.97	43.84	42.37	43.04	43.04	-0.80%	1,316,155
Mar 12, 2026	41.18	44.06	41.18	43.39	43.39	3.96%	468,206
Mar 11, 2026	41.77	42.40	41.20	41.74	41.73	1.13%	237,736
Mar 10, 2026	40.92	41.50	40.67	41.27	41.27	4.59%	84,076
Mar 9, 2026	39.24	39.99	38.88	39.46	39.46	-3.48%	68,856
Mar 6, 2026	41.46	41.55	40.10	40.88	40.88	-2.34%	63,126
Mar 5, 2026	41.94	42.39	41.14	41.86	41.86	-0.27%	74,897
Mar 4, 2026	40.40	42.24	40.05	41.97	41.97	5.41%	106,968
Mar 3, 2026	42.10	42.10	39.77	39.82	39.82	-5.28%	123,014
Mar 2, 2026	41.73	42.16	41.15	42.04	42.04	-1.06%	479,479
Feb 27, 2026	42.60	43.03	42.35	42.49	42.49	-0.04%	83,168
Feb 26, 2026	42.23	42.94	42.03	42.51	42.51	0.75%	69,679
Feb 25, 2026	42.71	42.71	42.04	42.19	42.19	-0.13%	114,874
Feb 24, 2026	42.50	42.70	42.03	42.24	42.24	0.44%	978,869
Feb 23, 2026	42.60	42.66	41.90	42.06	42.06	-1.49%	419,837
Feb 20, 2026	42.14	42.89	41.66	42.70	42.70	1.56%	120,007
Feb 19, 2026	42.22	42.40	41.63	42.04	42.04	-0.66%	438,980
Feb 18, 2026	41.85	42.49	41.71	42.32	42.32	1.65%	734,636
Feb 17, 2026	42.70	42.80	41.34	41.63	41.63	-3.30%	678,409
Feb 16, 2026	43.00	43.27	42.73	43.06	43.06	0.86%	103,232
Feb 13, 2026	42.79	43.18	42.40	42.69	42.69	-1.58%	37,223
Feb 12, 2026	44.00	44.00	42.64	43.37	43.37	-0.59%	1,404,611
Feb 11, 2026	43.40	44.02	43.10	43.63	43.63	1.71%	176,585
Feb 10, 2026	43.42	43.42	42.59	42.90	42.90	-0.75%	408,185
Feb 9, 2026	43.55	43.68	42.99	43.22	43.22	-1.13%	385,590
Feb 6, 2026	44.04	44.05	43.49	43.72	43.72	-0.26%	491,116
Feb 5, 2026	44.21	44.38	43.51	43.83	43.83	-1.05%	74,167
Feb 4, 2026	44.05	44.78	43.93	44.29	44.29	2.85%	1,393,774
Feb 3, 2026	42.33	43.89	42.29	43.07	43.07	4.07%	1,502,722
Feb 2, 2026	40.61	41.55	40.61	41.38	41.38	1.47%	70,143
Jan 30, 2026	40.72	40.96	40.46	40.78	40.78	-2.30%	173,232
Jan 29, 2026	42.70	42.74	40.59	41.74	41.74	0.42%	112,873
Jan 28, 2026	40.78	41.94	40.52	41.57	41.57	2.11%	673,664
Jan 27, 2026	40.89	40.94	40.47	40.71	40.71	-0.51%	417,367
Jan 26, 2026	41.11	41.15	40.66	40.91	40.91	-0.86%	438,923
Jan 23, 2026	41.77	41.83	41.18	41.27	41.27	-0.73%	582,467