LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.91	42.04	40.75	41.21	41.21	0.16%	90,285
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
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