LON:0ABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	44.70	44.85	44.20	44.73	44.73	-0.45%	630
Sep 7, 2026	44.75	45.33	44.75	44.93	44.93	0.17%	1,964
Sep 4, 2026	43.45	44.85	43.45	44.85	44.85	3.34%	4,338
Sep 3, 2026	43.55	44.10	43.35	43.40	43.40	-0.23%	757
Sep 2, 2026	43.75	44.05	43.40	43.50	43.50	-0.91%	1,342
Sep 1, 2026	44.95	44.95	43.70	43.90	43.90	-1.79%	3,214
Aug 31, 2026	44.90	45.75	44.70	44.70	44.70	-1.00%	755
Aug 28, 2026	45.70	45.95	44.90	45.15	45.15	-0.77%	1,328
Aug 27, 2026	45.50	45.60	45.30	45.50	45.50	-0.22%	270
Aug 26, 2026	44.95	45.65	44.95	45.60	45.60	1.16%	5,624
Aug 25, 2026	44.15	45.15	44.15	45.08	45.08	2.68%	3,348
Aug 24, 2026	43.90	44.40	43.90	43.90	43.90	-0.57%	3,800
Aug 21, 2026	43.10	44.20	43.10	44.15	44.15	2.67%	1,157
Aug 20, 2026	42.80	43.05	42.80	43.00	43.00	0.23%	420
Aug 19, 2026	43.00	43.00	42.80	42.90	42.90	-	110
Aug 18, 2026	43.55	43.55	42.90	42.90	42.90	-2.05%	440
Aug 17, 2026	43.95	43.95	43.50	43.80	43.80	0.92%	1,922
Aug 14, 2026	44.40	44.55	43.40	43.40	43.40	-2.58%	3,335
Aug 13, 2026	44.50	44.73	44.45	44.55	44.55	0.11%	4,329
Aug 12, 2026	44.05	44.60	43.75	44.50	44.50	1.02%	620
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