LON:0ABG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	26.65	26.65	26.65	26.65	26.65	-1.11%	600
May 20, 2026	26.25	26.95	26.25	26.95	26.95	0.37%	2,201
May 19, 2026	26.20	26.85	26.20	26.85	26.85	6.97%	2,109
May 18, 2026	25.10	25.10	25.10	25.10	25.10	-8.06%	384
Apr 27, 2026	27.00	27.30	27.00	27.30	27.30	-0.55%	1,630
Apr 24, 2026	27.05	27.45	27.05	27.45	27.45	1.97%	1,473
Apr 23, 2026	27.18	27.25	27.18	27.20	26.92	14.05%	1,077
Mar 26, 2026	23.85	23.85	23.85	23.85	23.60	-4.79%	9,473
Mar 10, 2026	25.10	25.10	25.05	25.05	24.79	3.30%	516
Mar 2, 2026	24.23	24.25	24.23	24.25	24.00	-3.00%	532
Feb 27, 2026	24.30	25.00	24.30	25.00	24.74	3.52%	2,758
Feb 25, 2026	23.30	24.15	23.30	24.15	23.90	0.15%	1,149
Feb 24, 2026	23.75	24.11	23.60	24.11	23.86	-3.58%	110,806
Feb 19, 2026	25.01	25.01	25.01	25.01	24.75	8.26%	180
Feb 16, 2026	24.20	24.30	23.10	23.10	22.86	-6.54%	9,249
Feb 12, 2026	24.85	24.85	24.72	24.72	24.46	2.13%	770
Feb 10, 2026	24.20	24.20	24.20	24.20	23.95	-2.02%	130
Feb 9, 2026	24.90	24.90	24.65	24.70	24.45	3.67%	10,059
Feb 2, 2026	23.83	23.83	23.83	23.83	23.58	-1.14%	800
Jan 30, 2026	24.85	24.85	24.10	24.10	23.85	-28.49%	2,585
Jan 29, 2026	34.08	34.08	33.70	33.70	33.35	-2.88%	548
Jan 26, 2026	34.70	34.70	34.70	34.70	34.34	-0.57%	131
Jan 19, 2026	34.75	34.90	34.30	34.90	34.54	-9.00%	7,372
Jan 8, 2026	38.35	38.35	38.35	38.35	37.96	-2.29%	262
Jan 7, 2026	38.40	39.25	38.25	39.25	38.85	4.67%	3,395
Dec 22, 2025	37.50	37.50	37.50	37.50	37.11	-3.10%	3,814
Dec 17, 2025	38.70	38.70	38.70	38.70	38.30	1.15%	82
Nov 27, 2025	38.00	38.26	38.00	38.26	37.87	5.55%	11,883
Nov 24, 2025	36.80	36.80	36.25	36.25	35.88	-0.65%	313,293
Nov 21, 2025	36.49	36.49	36.49	36.49	36.11	0.45%	581