LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	49.50	49.50	48.05	48.25	48.25	-1.36%	889,967
Aug 4, 2026	49.60	49.82	48.61	48.92	48.92	-1.80%	119,920
Aug 3, 2026	49.40	50.08	49.19	49.81	49.81	1.78%	51,961
Jul 31, 2026	48.86	49.14	48.65	48.94	48.94	0.95%	254,632
Jul 30, 2026	48.00	48.71	48.00	48.48	48.48	1.09%	658,569
Jul 29, 2026	48.35	48.56	47.70	47.96	47.96	0.25%	865,966
Jul 28, 2026	46.52	48.09	46.52	47.84	47.84	2.62%	138,122
Jul 27, 2026	47.15	47.20	46.35	46.62	46.62	1.36%	360,136
Jul 24, 2026	46.00	46.33	45.60	45.99	45.99	0.16%	173,180
Jul 23, 2026	44.14	46.51	44.06	45.92	45.91	5.59%	421,307
Jul 22, 2026	43.17	44.27	42.89	43.49	43.49	0.70%	344,258
Jul 21, 2026	43.23	43.60	43.04	43.18	43.18	1.46%	102,561
Jul 20, 2026	42.39	42.91	42.13	42.56	42.56	0.61%	316,349
Jul 17, 2026	42.74	43.18	41.78	42.31	42.31	-1.87%	371,215
Jul 16, 2026	42.94	43.21	41.92	43.11	43.11	0.12%	130,015
Jul 15, 2026	43.08	43.64	42.50	43.06	43.06	1.07%	167,847
Jul 14, 2026	41.88	43.07	41.88	42.61	42.61	1.17%	564,747
Jul 13, 2026	41.59	42.55	41.40	42.12	42.12	0.52%	19,307
Jul 10, 2026	41.63	42.27	41.36	41.90	41.90	-0.16%	1,236,060
Jul 9, 2026	42.83	42.83	41.52	41.97	41.97	-5.04%	61,776
Jul 8, 2026	44.16	44.19	42.38	44.19	44.19	-0.20%	1,436,416
Jul 7, 2026	44.12	44.82	43.93	44.28	44.28	0.76%	61,226
Jul 6, 2026	44.10	44.54	43.44	43.95	43.95	0.42%	1,508,115
Jul 3, 2026	43.31	44.06	43.24	43.76	43.76	2.01%	55,116
Jul 2, 2026	41.94	43.42	41.69	42.90	42.90	2.02%	1,316,352
Jul 1, 2026	42.20	42.69	41.88	42.05	42.05	-0.34%	76,806
Jun 30, 2026	40.86	42.27	40.70	42.20	42.20	3.66%	163,947
Jun 29, 2026	41.34	41.34	40.25	40.71	40.71	-1.92%	24,557
Jun 26, 2026	41.91	42.04	40.75	41.51	41.51	0.86%	91,848
Jun 25, 2026	40.84	42.48	40.71	41.15	41.15	0.76%	110,037
Jun 24, 2026	41.01	41.23	40.38	40.84	40.84	0.47%	39,869
Jun 23, 2026	41.07	41.21	40.64	40.65	40.65	-1.81%	64,916
Jun 22, 2026	41.60	41.82	40.45	41.40	41.40	-1.08%	209,602
Jun 19, 2026	41.80	42.04	41.40	41.85	41.85	-0.02%	26,290
Jun 18, 2026	42.00	42.02	41.25	41.86	41.86	-0.13%	104,475
Jun 17, 2026	41.99	42.34	41.80	41.91	41.91	-0.21%	42,683
Jun 16, 2026	42.70	42.70	41.79	42.00	42.00	-2.25%	274,215
Jun 15, 2026	43.06	43.29	42.56	42.97	42.97	1.54%	121,795
Jun 12, 2026	41.94	42.49	41.80	42.32	42.32	3.82%	873,076
Jun 11, 2026	40.94	41.38	40.33	40.76	40.76	-0.85%	136,042
Jun 10, 2026	41.20	41.85	40.62	41.11	41.11	-0.62%	87,611
Jun 9, 2026	41.33	42.03	41.18	41.36	41.36	1.26%	169,511
Jun 8, 2026	40.61	41.75	40.19	40.85	40.85	-0.81%	183,114
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