LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.51	41.76	41.02	41.19	41.19	-1.77%	38,134
Jun 4, 2026	42.40	42.58	41.69	41.93	41.93	-0.58%	82,416
Jun 3, 2026	42.12	42.66	41.65	42.17	42.17	0.04%	293,061
Jun 2, 2026	41.81	42.29	41.47	42.16	42.16	2.42%	772,812
Jun 1, 2026	42.05	42.08	40.97	41.16	41.16	-2.80%	54,892
May 29, 2026	42.77	42.77	42.15	42.35	42.35	-0.02%	910,899
May 28, 2026	42.86	42.86	41.96	42.36	42.35	-2.07%	55,402
May 27, 2026	41.73	43.52	41.68	43.25	43.25	3.77%	84,258
May 26, 2026	42.06	42.06	41.38	41.68	41.68	-0.43%	141,188
May 25, 2026	40.74	42.10	40.60	41.86	41.86	5.30%	62,058
May 22, 2026	40.28	40.28	39.38	39.76	39.75	-0.63%	77,074
May 21, 2026	40.07	40.29	39.60	40.01	40.01	0.39%	770,417
May 20, 2026	39.08	40.12	39.00	39.85	39.85	1.89%	563,468
May 19, 2026	39.64	40.00	39.05	39.11	39.11	-2.05%	63,785
May 18, 2026	39.25	40.32	39.03	39.93	39.93	-0.47%	2,333,599
May 15, 2026	40.74	40.74	39.47	40.12	40.12	-1.63%	346,699
May 14, 2026	40.40	41.08	40.25	40.78	40.78	1.76%	62,933
May 13, 2026	39.89	40.20	39.41	40.08	40.08	1.47%	57,814
May 12, 2026	40.02	40.19	39.29	39.50	39.50	-2.31%	347,018
May 11, 2026	40.30	40.91	40.16	40.43	40.43	-0.01%	519,704
May 8, 2026	41.19	41.19	40.28	40.44	40.44	-5.67%	297,101
May 7, 2026	42.42	43.35	41.27	42.87	42.87	2.13%	125,029
May 6, 2026	43.47	44.65	43.00	43.87	41.97	2.38%	662,960
May 5, 2026	42.05	43.52	41.88	42.85	40.99	0.31%	494,128
May 4, 2026	42.93	43.75	42.04	42.72	40.87	1.66%	808,963
Apr 30, 2026	41.42	42.94	41.38	42.02	40.20	-0.21%	59,989
Apr 29, 2026	42.32	42.78	41.70	42.11	40.28	-2.24%	94,625
Apr 28, 2026	43.20	43.47	42.56	43.07	41.21	-1.96%	236,788
Apr 27, 2026	44.00	44.07	43.09	43.94	42.03	0.50%	2,239,046
Apr 24, 2026	43.62	44.40	43.12	43.72	41.82	-0.50%	58,019
Apr 23, 2026	43.65	44.00	43.18	43.94	42.03	1.49%	114,058
Apr 22, 2026	43.59	43.67	43.02	43.29	41.42	-0.40%	64,399
Apr 21, 2026	43.49	43.81	43.11	43.46	41.58	0.73%	97,959
Apr 20, 2026	43.10	43.40	43.02	43.15	41.28	-1.01%	50,107
Apr 17, 2026	42.70	44.15	42.51	43.59	41.71	2.69%	50,369
Apr 16, 2026	42.42	42.63	41.90	42.45	40.61	-1.61%	112,821
Apr 15, 2026	43.53	43.53	42.53	43.14	41.28	-1.23%	116,156
Apr 14, 2026	44.50	44.63	43.32	43.68	41.79	-0.52%	99,305
Apr 13, 2026	43.94	44.12	43.63	43.91	42.01	-1.62%	79,121
Apr 10, 2026	44.53	44.90	43.60	44.63	42.70	1.00%	1,850,276
Apr 9, 2026	44.65	44.78	43.66	44.19	42.28	-0.15%	45,759
Apr 8, 2026	44.20	44.91	43.86	44.26	42.34	2.59%	179,041
Apr 7, 2026	42.39	43.22	41.63	43.14	41.27	1.58%	157,457
Apr 2, 2026	41.41	42.47	41.18	42.47	40.63	0.22%	131,925
Apr 1, 2026	42.52	42.66	41.79	42.38	40.54	2.86%	42,112
Mar 31, 2026	40.96	41.62	40.78	41.20	39.41	0.82%	165,823
Mar 30, 2026	40.31	40.98	40.31	40.86	39.09	0.40%	267,365
Mar 27, 2026	41.20	41.20	40.56	40.70	38.94	-1.42%	97,218
Mar 26, 2026	41.29	41.52	41.07	41.29	39.50	-0.34%	203,888
Mar 25, 2026	41.32	41.70	41.19	41.42	39.63	0.96%	103,206