LON:0ABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	35.50	36.00	35.50	35.70	35.31	1.85%	4,869
Apr 13, 2026	34.80	35.15	34.80	35.05	34.67	-1.13%	2,036
Apr 10, 2026	34.65	35.70	34.65	35.45	35.06	3.65%	1,471
Apr 9, 2026	34.45	34.55	34.20	34.20	33.83	-1.44%	1,122
Apr 8, 2026	34.95	35.30	34.70	34.70	34.32	6.12%	2,052
Apr 7, 2026	33.80	34.15	32.70	32.70	32.34	-2.53%	4,502
Apr 2, 2026	33.25	33.60	33.05	33.55	33.18	-0.89%	2,263
Apr 1, 2026	34.20	34.20	33.70	33.85	33.48	2.27%	2,735
Mar 31, 2026	32.60	33.15	32.40	33.10	32.74	2.32%	2,414
Mar 30, 2026	31.60	32.35	31.60	32.35	32.00	1.09%	312
Mar 27, 2026	32.55	32.60	31.95	32.00	31.65	-2.59%	2,229
Mar 26, 2026	32.58	33.00	32.40	32.85	32.49	-0.61%	2,682
Mar 25, 2026	32.90	33.25	32.90	33.05	32.69	1.85%	2,641
Mar 24, 2026	32.90	32.90	32.15	32.45	32.10	-2.55%	2,581
Mar 23, 2026	31.60	33.40	31.60	33.30	32.94	3.26%	7,440
Mar 20, 2026	35.70	35.80	32.25	32.25	31.90	-9.03%	3,796