LON:0ABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.35	41.40	40.83	41.05	41.05	-1.08%	265
Jun 25, 2026	40.93	41.70	40.93	41.50	41.50	2.28%	975
Jun 24, 2026	40.10	40.58	39.98	40.58	40.58	1.44%	1,229
Jun 23, 2026	39.95	40.20	39.85	40.00	40.00	-0.50%	303
Jun 22, 2026	40.00	40.20	39.70	40.20	40.20	-0.86%	4,321
Jun 18, 2026	39.90	40.65	39.75	40.55	40.55	0.87%	5,158
Jun 17, 2026	39.85	40.55	39.85	40.20	40.20	0.88%	3,014
Jun 16, 2026	39.95	39.95	39.60	39.85	39.85	-1.12%	339
Jun 15, 2026	41.35	42.00	40.00	40.30	40.30	-0.37%	5,294
Jun 12, 2026	40.43	40.90	40.30	40.45	40.45	1.76%	6,644
Jun 11, 2026	39.85	40.15	39.75	39.75	39.75	0.38%	835
Jun 10, 2026	39.65	39.75	39.30	39.60	39.60	-0.38%	8,134
Jun 9, 2026	39.70	40.03	39.50	39.75	39.75	-0.19%	412
Jun 8, 2026	38.70	39.95	38.65	39.83	39.83	0.13%	1,333
Jun 5, 2026	40.10	41.30	39.78	39.78	39.78	-1.06%	1,986
Jun 4, 2026	40.55	40.55	40.20	40.20	40.20	-	715
Jun 3, 2026	39.80	40.20	39.70	40.20	40.20	0.50%	1,658
Jun 2, 2026	40.25	40.25	39.70	40.00	40.00	0.76%	314
Jun 1, 2026	40.65	40.65	39.55	39.70	39.70	-3.05%	781
May 29, 2026	40.55	40.95	40.30	40.95	40.95	1.36%	10,199
May 28, 2026	40.25	40.45	39.80	40.40	40.40	-0.25%	866
May 27, 2026	39.75	40.55	39.75	40.50	40.50	2.53%	7,528
May 26, 2026	39.95	39.95	39.35	39.50	39.50	-1.25%	8,250
May 25, 2026	40.10	40.10	39.80	40.00	40.00	1.65%	1,122
May 22, 2026	39.35	39.50	38.70	39.35	39.35	1.03%	1,650
May 21, 2026	39.30	39.95	38.95	38.95	38.95	-1.27%	3,569
May 20, 2026	39.45	39.55	38.45	39.45	39.45	0.64%	5,364
May 19, 2026	39.15	39.90	39.15	39.20	39.20	1.95%	1,748
May 18, 2026	37.80	38.80	37.80	38.45	38.45	-0.65%	7,667
May 15, 2026	39.65	39.65	38.55	38.70	38.70	-1.15%	3,128
May 13, 2026	38.75	39.15	38.55	39.15	39.15	2.09%	4,254
May 12, 2026	38.15	39.00	38.10	38.35	38.35	0.39%	1,083
May 11, 2026	39.00	39.00	37.90	38.20	38.20	-1.42%	961
May 8, 2026	40.03	40.30	38.75	38.75	38.75	-5.60%	6,945
May 7, 2026	41.65	42.15	39.90	41.05	41.05	14.83%	18,969
May 6, 2026	36.50	37.25	35.75	35.75	35.75	-0.83%	11,255
May 5, 2026	36.60	36.70	35.75	36.05	36.05	0.14%	2,964
May 4, 2026	35.75	37.05	35.75	36.00	36.00	1.41%	1,124
Apr 30, 2026	36.00	36.00	35.40	35.50	35.50	-0.28%	682
Apr 29, 2026	35.65	36.10	35.60	35.60	35.60	-0.28%	603
Apr 28, 2026	35.58	35.95	35.40	35.70	35.70	-1.11%	1,438
Apr 27, 2026	36.45	36.45	35.90	36.10	36.10	-0.82%	1,197
Apr 24, 2026	36.95	37.05	36.10	36.40	36.40	-1.22%	7,946
Apr 23, 2026	36.35	37.04	36.35	36.85	36.85	2.93%	3,155
Apr 22, 2026	36.25	36.25	35.70	35.80	35.80	-1.78%	1,141
Apr 21, 2026	36.80	37.00	36.40	36.45	36.45	-0.27%	5,345
Apr 20, 2026	36.20	36.80	36.20	36.55	36.55	-1.62%	1,146
Apr 17, 2026	35.70	37.15	35.70	37.15	37.15	3.92%	2,628
Apr 16, 2026	35.45	35.75	35.05	35.75	35.75	1.25%	5,058
Apr 15, 2026	36.05	36.20	35.70	35.70	35.31	-	845