LON:0ABH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.14	20.14	19.54	19.60	19.60	-1.80%	288
Jun 2, 2026	19.80	19.96	19.78	19.96	19.96	1.01%	114
Jun 1, 2026	20.26	20.30	19.76	19.76	19.76	-2.56%	1,614
May 29, 2026	19.88	20.34	19.88	20.28	20.28	1.81%	1,605
May 28, 2026	20.02	20.02	19.92	19.92	19.92	1.53%	431
May 27, 2026	19.56	20.08	19.56	19.62	19.62	0.19%	2,447
May 26, 2026	19.66	19.82	19.51	19.58	19.58	-2.08%	999
May 25, 2026	20.12	20.30	20.00	20.00	20.00	-1.09%	633
May 22, 2026	19.82	20.36	19.82	20.22	20.22	2.10%	1,357
May 21, 2026	19.99	19.99	19.81	19.81	19.81	-1.27%	285
May 20, 2026	19.90	20.06	19.51	20.06	20.06	2.75%	611
May 19, 2026	19.59	19.90	19.52	19.52	19.52	-2.05%	513
May 18, 2026	19.80	19.95	19.62	19.93	19.93	-0.20%	2,209
May 15, 2026	19.97	20.16	19.80	19.97	19.97	0.25%	6,077
May 14, 2026	19.99	20.11	19.92	19.92	19.92	-0.40%	2,008
May 13, 2026	20.08	20.08	19.86	20.00	20.00	-0.89%	679
May 12, 2026	20.22	20.24	19.96	20.18	20.18	0.10%	217
May 11, 2026	19.89	20.40	19.82	20.16	20.16	1.96%	760
May 8, 2026	20.02	20.02	19.70	19.77	19.77	-1.79%	1,257
May 7, 2026	20.42	20.48	19.92	20.13	20.13	-0.53%	2,859
May 6, 2026	19.83	20.74	19.83	20.24	20.24	2.66%	3,337
May 5, 2026	19.74	19.79	19.66	19.72	19.71	0.10%	1,089
May 4, 2026	19.50	19.80	19.50	19.69	19.69	1.20%	4,716
Apr 30, 2026	20.00	20.48	20.00	20.46	19.46	0.99%	5,322
Apr 29, 2026	20.10	20.34	20.10	20.26	19.27	0.40%	475
Apr 28, 2026	20.28	20.38	20.10	20.18	19.19	-0.59%	3,777
Apr 27, 2026	20.24	20.38	19.97	20.30	19.31	0.69%	650
Apr 24, 2026	20.54	20.54	20.16	20.16	19.17	-0.69%	171
Apr 23, 2026	19.87	20.58	19.70	20.30	19.31	4.59%	3,525
Apr 22, 2026	19.80	19.80	19.41	19.41	18.46	1.04%	176
Apr 21, 2026	19.35	19.47	19.20	19.21	18.27	0.05%	3,782
Apr 20, 2026	19.45	19.54	19.20	19.20	18.26	-1.18%	366
Apr 17, 2026	19.20	19.60	19.20	19.43	18.48	0.47%	2,410
Apr 16, 2026	19.40	19.44	19.34	19.34	18.39	0.16%	398
Apr 15, 2026	19.19	19.63	18.99	19.31	18.36	-0.47%	794
Apr 14, 2026	19.32	19.40	19.16	19.40	18.45	1.94%	1,765
Apr 13, 2026	19.00	19.06	18.80	19.03	18.10	-0.68%	1,077
Apr 10, 2026	18.62	19.18	18.60	19.16	18.22	3.18%	815
Apr 9, 2026	18.63	18.75	18.56	18.57	17.66	-1.75%	342
Apr 8, 2026	18.53	18.92	18.48	18.90	17.98	5.70%	3,836
Apr 7, 2026	18.00	18.24	17.88	17.88	17.01	-0.38%	297
Apr 2, 2026	18.40	18.44	17.82	17.95	17.07	-1.72%	600
Apr 1, 2026	17.84	18.47	17.84	18.27	17.37	4.07%	1,654
Mar 31, 2026	18.11	18.11	17.54	17.55	16.69	-1.22%	14,136
Mar 30, 2026	17.70	17.87	17.60	17.77	16.90	-0.04%	3,661
Mar 27, 2026	17.48	17.90	17.47	17.77	16.91	-0.03%	5,703
Mar 26, 2026	17.51	17.86	17.19	17.78	16.91	0.69%	346
Mar 25, 2026	17.64	18.03	17.52	17.66	16.79	3.40%	701
Mar 24, 2026	16.76	17.24	16.70	17.08	16.24	3.29%	5,548
Mar 23, 2026	15.59	17.00	15.46	16.53	15.72	4.16%	3,597