LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.48	46.52	45.27	46.28	46.28	1.20%	304,924
Aug 21, 2026	45.76	45.80	45.38	45.73	45.73	0.85%	138,704
Aug 20, 2026	45.30	45.63	45.11	45.34	45.34	0.32%	65,626
Aug 19, 2026	45.24	45.67	45.00	45.20	45.20	0.49%	129,908
Aug 18, 2026	45.54	46.06	44.98	44.98	44.98	-1.38%	233,951
Aug 17, 2026	45.13	45.66	44.87	45.61	45.61	1.40%	112,050
Aug 14, 2026	45.39	45.40	44.83	44.98	44.98	-0.31%	784,200
Aug 13, 2026	45.81	45.81	44.98	45.12	45.12	-1.18%	156,290
Aug 12, 2026	46.25	46.37	45.43	45.66	45.66	-1.47%	51,277
Aug 11, 2026	47.15	47.15	46.09	46.34	46.34	-1.57%	77,586
Aug 10, 2026	46.66	47.44	46.60	47.08	47.08	1.51%	252,626
Aug 7, 2026	46.69	47.79	45.95	46.38	46.38	-4.10%	356,503
Aug 6, 2026	48.47	48.69	47.91	48.36	48.36	-1.93%	97,346
Aug 5, 2026	49.50	49.50	48.05	49.31	49.31	0.81%	902,347
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