LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.29%	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	2.58%	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	2.85%	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	-1.41%	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
Mar 24, 2026	41.12	41.19	40.60	41.03	39.25	5.91%	76,423
Mar 23, 2026	38.78	41.42	38.49	38.74	37.06	-3.62%	110,651
Mar 20, 2026	40.80	41.08	39.75	40.19	38.45	-0.59%	205,371
Mar 19, 2026	41.11	41.12	40.17	40.43	38.68	-3.00%	147,546
Mar 18, 2026	41.82	42.33	41.01	41.68	39.88	-1.00%	675,218
Mar 17, 2026	42.30	42.35	41.71	42.11	40.28	-0.51%	316,300
Mar 16, 2026	42.57	42.69	41.90	42.32	40.49	-1.67%	524,263
Mar 13, 2026	42.97	43.84	42.37	43.04	41.18	-0.80%	1,316,155
Mar 12, 2026	41.18	44.06	41.18	43.39	41.51	3.96%	468,206
Mar 11, 2026	41.77	42.40	41.20	41.74	39.93	1.13%	237,736
Mar 10, 2026	40.92	41.50	40.67	41.27	39.48	4.59%	84,076
Mar 9, 2026	39.24	39.99	38.88	39.46	37.75	-3.48%	68,856
Mar 6, 2026	41.46	41.55	40.10	40.88	39.11	-2.34%	63,126
Mar 5, 2026	41.94	42.39	41.14	41.86	40.05	-0.27%	74,897
Mar 4, 2026	40.40	42.24	40.05	41.97	40.16	5.41%	106,968