LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	42.84	43.23	42.59	42.77	42.77	2.39%	470,307
Nov 9, 2026	40.24	41.77	40.19	41.77	41.77	3.16%	1,296,502
Nov 6, 2026	38.81	41.28	38.44	40.49	40.49	-3.39%	830,492
Nov 5, 2026	41.77	42.30	41.43	41.91	41.91	3.92%	218,613
Nov 4, 2026	40.01	41.09	39.76	40.33	40.33	-0.42%	475,742
Nov 3, 2026	40.16	41.04	40.09	40.50	40.50	-0.27%	366,516
Nov 2, 2026	40.34	40.71	39.89	40.61	40.61	0.53%	140,707
Oct 30, 2026	40.69	40.69	40.26	40.40	40.40	-0.72%	440,663
Oct 29, 2026	40.41	40.93	40.25	40.69	40.69	0.20%	43,518
Oct 28, 2026	40.48	40.94	39.90	40.61	40.61	0.54%	229,001
Oct 27, 2026	40.52	40.87	40.32	40.39	40.39	-1.13%	93,332
Oct 26, 2026	40.34	41.02	40.09	40.85	40.85	2.00%	28,216
Oct 23, 2026	40.20	40.52	39.77	40.05	40.05	-1.01%	168,300
Oct 22, 2026	40.52	40.83	40.33	40.46	40.46	-1.24%	189,902
Oct 21, 2026	40.80	41.32	40.57	40.97	40.97	0.27%	96,289
Oct 20, 2026	40.84	41.06	40.22	40.86	40.86	-0.02%	92,317
Oct 19, 2026	41.38	41.48	40.74	40.87	40.87	-2.15%	11,050
Oct 16, 2026	41.21	41.96	41.11	41.77	41.77	1.80%	220,003
Oct 15, 2026	41.00	41.51	40.67	41.03	41.03	1.01%	76,969
Oct 14, 2026	40.61	41.05	40.16	40.62	40.62	0.39%	381,068
Oct 13, 2026	41.14	41.14	40.41	40.46	40.46	-1.32%	135,553
Oct 12, 2026	41.47	41.47	40.90	41.00	41.00	-0.85%	274,837
Oct 9, 2026	41.15	41.49	40.87	41.35	41.35	2.10%	26,938
Oct 8, 2026	40.50	41.11	40.28	40.50	40.50	-0.44%	500,207
Oct 7, 2026	40.53	40.97	40.34	40.68	40.68	-0.71%	42,019
Oct 6, 2026	41.40	41.40	40.60	40.97	40.97	0.15%	76,263
Oct 5, 2026	40.86	41.09	40.39	40.91	40.91	0.57%	58,116
Oct 2, 2026	41.80	41.80	40.40	40.68	40.68	-2.26%	67,247
Oct 1, 2026	41.83	42.29	41.39	41.62	41.62	-0.76%	126,775
Sep 30, 2026	42.31	42.66	41.88	41.94	41.94	-0.43%	56,853
Sep 29, 2026	43.10	43.10	41.98	42.12	42.12	-2.07%	30,545
Sep 28, 2026	42.68	43.26	42.56	43.01	43.01	1.44%	71,166
Sep 25, 2026	42.48	42.48	41.76	42.40	42.40	1.29%	69,921
Sep 24, 2026	42.35	42.50	41.86	41.86	41.86	-1.60%	111,211
Sep 23, 2026	43.50	43.61	42.37	42.54	42.54	-2.16%	47,565
Sep 22, 2026	43.35	43.67	43.16	43.48	43.48	0.21%	444,129
Sep 21, 2026	43.59	43.70	42.78	43.39	43.39	-0.63%	204,023
Sep 18, 2026	43.95	44.23	43.05	43.66	43.66	-1.25%	1,255,751
Sep 17, 2026	44.02	44.47	43.94	44.22	44.21	1.72%	113,666
Sep 16, 2026	43.69	43.98	43.34	43.47	43.47	0.12%	177,531
Sep 15, 2026	44.03	44.03	42.98	43.42	43.42	-1.02%	148,786
Sep 14, 2026	43.79	44.47	43.54	43.86	43.86	-0.66%	128,444
Sep 11, 2026	43.98	44.39	43.79	44.15	44.15	1.05%	130,559
Sep 10, 2026	44.14	44.20	43.49	43.69	43.69	-1.00%	37,950
Sep 9, 2026	44.51	44.72	43.93	44.14	44.14	-2.69%	986,672
Sep 8, 2026	45.24	45.72	44.86	45.36	45.36	-0.18%	159,292
Sep 7, 2026	45.47	45.83	45.22	45.44	45.44	1.14%	19,644
Sep 4, 2026	45.58	45.78	44.89	44.93	44.93	-0.29%	60,298
Sep 3, 2026	44.79	45.63	44.16	45.06	45.06	-0.23%	77,283
Sep 2, 2026	46.30	46.41	45.08	45.16	45.16	-2.93%	78,124