LON:0ABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	44.25	44.55	43.80	44.05	44.05	-1.51%	1,252
Aug 10, 2026	43.45	44.80	43.15	44.73	44.73	1.47%	1,277
Aug 7, 2026	45.15	45.15	43.55	44.08	44.08	0.06%	2,351
Aug 6, 2026	46.50	47.30	43.35	44.05	44.05	4.76%	11,553
Aug 5, 2026	41.30	42.05	41.20	42.05	42.05	1.69%	469
Aug 4, 2026	41.10	41.60	40.95	41.35	41.35	0.61%	95
Aug 3, 2026	41.75	41.75	40.85	41.10	41.10	-	2,157
Jul 31, 2026	41.70	41.70	40.98	41.10	41.10	-1.56%	1,131
Jul 30, 2026	41.65	42.40	41.45	41.75	41.75	-0.24%	11,637
Jul 29, 2026	42.25	42.65	41.85	41.85	41.85	-0.83%	735
Jul 28, 2026	41.80	42.40	41.80	42.20	42.20	-0.24%	2,323
Jul 27, 2026	42.80	42.85	42.30	42.30	42.30	0.12%	1,231
Jul 24, 2026	42.20	42.35	41.95	42.25	42.25	1.68%	895
Jul 23, 2026	42.40	42.45	41.55	41.55	41.55	-2.12%	357
Jul 22, 2026	41.60	42.65	41.58	42.45	42.45	2.41%	632
Jul 21, 2026	41.30	41.45	41.15	41.45	41.45	0.36%	1,563
Jul 20, 2026	41.20	41.45	41.15	41.30	41.30	0.61%	476
Jul 17, 2026	40.95	41.10	40.95	41.05	41.05	-0.48%	90
Jul 16, 2026	41.00	41.58	41.00	41.25	41.25	0.86%	921
Jul 15, 2026	39.70	41.00	39.40	40.90	40.90	3.15%	968
Jul 14, 2026	39.93	40.05	39.60	39.65	39.65	-1.18%	550
Jul 13, 2026	39.90	40.13	39.80	40.13	40.13	0.82%	3,232
Jul 10, 2026	39.55	40.05	39.30	39.80	39.80	0.25%	447
Jul 9, 2026	39.25	39.70	39.20	39.70	39.70	2.32%	684
Jul 8, 2026	39.15	39.25	38.40	38.80	38.80	-1.52%	752
Jul 7, 2026	40.35	40.80	39.35	39.40	39.40	-2.84%	526
Jul 6, 2026	40.80	41.10	40.20	40.55	40.55	-1.58%	7,359
Jul 3, 2026	41.63	41.75	41.00	41.20	41.20	-0.24%	1,530
Jul 2, 2026	41.10	41.40	40.75	41.30	41.30	0.61%	305
Jul 1, 2026	41.63	41.75	40.40	41.05	41.05	-1.44%	10,011
Jun 30, 2026	40.85	41.75	40.85	41.65	41.65	2.71%	2,745
Jun 29, 2026	41.25	41.50	40.55	40.55	40.55	-1.22%	1,061
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