LON:0ABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	42.13	42.13	41.20	41.68	41.68	-0.54%	571
Nov 9, 2026	41.08	41.90	41.05	41.90	41.90	2.44%	9,522
Nov 6, 2026	40.50	40.98	40.35	40.90	40.90	-0.06%	18,431
Nov 5, 2026	41.30	41.40	40.85	40.93	40.93	0.68%	585
Nov 4, 2026	40.00	40.70	40.00	40.65	40.65	2.65%	443
Nov 3, 2026	39.15	40.00	39.15	39.60	39.60	1.15%	461
Nov 2, 2026	38.00	39.15	38.00	39.15	39.15	2.62%	12,599
Oct 30, 2026	38.70	38.70	37.70	38.15	38.15	-0.26%	4,348
Oct 29, 2026	42.50	42.50	36.60	38.25	38.25	-12.87%	5,679
Oct 28, 2026	44.15	44.55	43.88	43.90	43.90	-1.46%	1,384
Oct 27, 2026	43.90	44.65	43.90	44.55	44.55	0.34%	6,115
Oct 26, 2026	44.33	45.35	44.05	44.40	44.40	0.68%	9,749
Oct 23, 2026	44.58	44.80	44.10	44.10	44.10	-1.45%	2,515
Oct 22, 2026	44.65	44.85	44.65	44.75	44.75	-0.22%	1,003
Oct 21, 2026	44.45	44.95	44.45	44.85	44.85	0.79%	104
Oct 20, 2026	43.95	44.50	43.95	44.50	44.50	-0.45%	45
Oct 19, 2026	44.95	45.15	44.50	44.70	44.70	-0.45%	899
Oct 16, 2026	44.70	45.20	44.70	44.90	44.90	0.97%	9,991
Oct 15, 2026	44.15	44.85	44.15	44.85	44.47	-1.10%	362
Oct 14, 2026	45.95	46.25	45.35	45.35	44.97	2.60%	1,553
Oct 13, 2026	44.40	44.60	44.10	44.20	43.83	0.34%	299
Oct 12, 2026	44.40	44.40	43.80	44.05	43.68	-0.23%	852
Oct 9, 2026	43.95	44.25	43.95	44.15	43.78	2.56%	910
Oct 8, 2026	42.40	43.85	42.40	43.05	42.69	0.35%	1,236
Oct 7, 2026	43.05	43.65	42.90	42.90	42.54	-0.35%	1,512
Oct 6, 2026	43.25	43.25	43.05	43.05	42.69	2.26%	481
Oct 5, 2026	42.55	42.55	42.00	42.10	41.74	-1.86%	903
Oct 2, 2026	42.70	42.90	42.50	42.90	42.54	0.70%	73
Oct 1, 2026	43.05	43.15	42.60	42.60	42.24	-1.05%	432
Sep 30, 2026	43.25	43.40	43.05	43.05	42.69	0.12%	360
Sep 29, 2026	43.70	43.70	43.00	43.00	42.64	-1.49%	1,311
Sep 28, 2026	43.85	43.85	43.45	43.65	43.28	-0.23%	474
Sep 25, 2026	43.85	44.50	43.75	43.75	43.38	-0.62%	2,510
Sep 24, 2026	44.25	44.45	44.03	44.03	43.65	0.17%	57
Sep 23, 2026	44.25	44.30	43.95	43.95	43.58	-1.68%	114
Sep 22, 2026	43.23	44.70	43.23	44.70	44.32	4.32%	2,820
Sep 21, 2026	43.15	43.40	42.55	42.85	42.49	0.47%	412
Sep 18, 2026	43.45	43.65	42.65	42.65	42.29	-1.61%	619
Sep 17, 2026	43.45	43.75	43.25	43.35	42.98	0.58%	869
Sep 16, 2026	42.50	43.10	42.48	43.10	42.73	1.17%	5,859
Sep 15, 2026	42.60	43.00	42.10	42.60	42.24	0.12%	853
Sep 14, 2026	44.15	44.15	42.50	42.55	42.19	-3.62%	1,111
Sep 11, 2026	43.70	44.50	43.65	44.15	43.78	1.61%	1,253
Sep 10, 2026	44.25	44.25	43.45	43.45	43.08	-1.03%	402
Sep 9, 2026	44.25	44.55	43.80	43.90	43.53	-1.84%	3,366
Sep 8, 2026	44.70	44.85	44.20	44.73	44.35	-0.45%	630
Sep 7, 2026	44.75	45.33	44.75	44.93	44.54	0.17%	1,964
Sep 4, 2026	43.45	44.85	43.45	44.85	44.47	3.34%	4,338
Sep 3, 2026	43.55	44.10	43.35	43.40	43.03	-0.23%	757
Sep 2, 2026	43.75	44.05	43.40	43.50	43.13	-0.91%	1,342