LON:0ABG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	23.85	23.85	23.85	23.85	23.85	-4.79%	9,473
Mar 10, 2026	25.10	25.10	25.05	25.05	25.05	3.30%	516
Mar 2, 2026	24.23	24.25	24.23	24.25	24.25	-3.00%	532
Feb 27, 2026	24.30	25.00	24.30	25.00	25.00	3.52%	2,758
Feb 25, 2026	23.30	24.15	23.30	24.15	24.15	0.15%	1,149
Feb 24, 2026	23.75	24.11	23.60	24.11	24.11	-3.58%	110,806
Feb 19, 2026	25.01	25.01	25.01	25.01	25.01	8.26%	180
Feb 16, 2026	24.20	24.30	23.10	23.10	23.10	-6.54%	9,249
Feb 12, 2026	24.85	24.85	24.72	24.72	24.72	2.13%	770
Feb 10, 2026	24.20	24.20	24.20	24.20	24.20	-2.02%	130
Feb 9, 2026	24.90	24.90	24.65	24.70	24.70	3.67%	10,059
Feb 2, 2026	23.83	23.83	23.83	23.83	23.83	-1.14%	800
Jan 30, 2026	24.85	24.85	24.10	24.10	24.10	-28.49%	2,585
Jan 29, 2026	34.08	34.08	33.70	33.70	33.70	-2.88%	548
Jan 26, 2026	34.70	34.70	34.70	34.70	34.70	-0.57%	131
Jan 19, 2026	34.75	34.90	34.30	34.90	34.90	-9.00%	7,372
Jan 8, 2026	38.35	38.35	38.35	38.35	38.35	-2.29%	262
Jan 7, 2026	38.40	39.25	38.25	39.25	39.25	4.67%	3,395
Dec 22, 2025	37.50	37.50	37.50	37.50	37.50	-3.10%	3,814
Dec 17, 2025	38.70	38.70	38.70	38.70	38.70	1.15%	82
Nov 27, 2025	38.00	38.26	38.00	38.26	38.26	5.55%	11,883
Nov 24, 2025	36.80	36.80	36.25	36.25	36.25	-0.65%	313,293
Nov 21, 2025	36.49	36.49	36.49	36.49	36.49	0.46%	581
Nov 20, 2025	36.32	36.32	36.32	36.32	36.32	3.34%	18,998
Nov 19, 2025	35.15	35.15	35.15	35.15	35.15	-1.45%	12,669
Nov 5, 2025	35.30	35.66	35.30	35.66	35.66	-7.12%	5,833
Oct 31, 2025	38.40	38.40	38.40	38.40	38.40	-4.07%	2,190
Oct 22, 2025	39.05	40.03	39.05	40.03	40.03	15.19%	6,457
Oct 9, 2025	34.80	34.80	34.75	34.75	34.75	2.21%	500
Oct 8, 2025	34.00	34.00	34.00	34.00	34.00	0.59%	98
Oct 1, 2025	33.80	33.80	33.80	33.80	33.80	-0.44%	311
Sep 26, 2025	33.95	33.95	33.95	33.95	33.95	2.72%	367