LON:0AB9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.80	41.80	40.40	40.68	40.68	-2.26%	67,224
Oct 1, 2026	41.83	42.29	41.39	41.62	41.62	-0.76%	126,556
Sep 30, 2026	42.31	42.66	41.88	41.94	41.94	-0.43%	56,746
Sep 29, 2026	43.10	43.10	41.98	42.12	42.12	-2.07%	30,537
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%	111,202
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
Sep 1, 2026	46.79	47.14	46.22	46.53	46.53	-0.67%	130,158
Aug 31, 2026	46.93	47.14	46.67	46.84	46.84	-0.55%	19,514
Aug 28, 2026	47.08	47.44	46.58	47.10	47.10	0.25%	99,481
Aug 27, 2026	47.03	47.19	46.74	46.98	46.98	-0.68%	160,590
Aug 26, 2026	46.81	47.50	46.51	47.30	47.30	0.14%	533,049
Aug 25, 2026	46.60	47.39	45.96	47.23	47.23	2.07%	281,409
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