LON:0ABH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.34	18.50	18.15	18.17	18.17	-1.14%	782
Aug 10, 2026	18.66	18.66	18.06	18.38	18.38	-1.71%	968
Aug 7, 2026	18.70	18.70	18.47	18.70	18.70	-0.05%	590
Aug 6, 2026	18.75	18.85	18.59	18.71	18.71	-0.16%	1,057
Aug 5, 2026	18.60	18.79	18.55	18.74	18.74	0.54%	451
Aug 4, 2026	18.39	18.71	18.39	18.64	18.64	2.25%	57
Aug 3, 2026	18.25	18.51	18.23	18.23	18.23	0.44%	467
Jul 31, 2026	18.88	18.88	18.15	18.15	18.15	-2.42%	1,153
Jul 30, 2026	18.58	18.85	18.42	18.60	18.60	1.36%	968
Jul 29, 2026	19.43	19.43	17.95	18.35	18.35	-4.48%	2,675
Jul 28, 2026	19.47	19.57	19.21	19.21	19.21	-0.72%	122
Jul 27, 2026	19.14	19.35	19.10	19.35	19.35	2.82%	1,868
Jul 24, 2026	19.16	19.16	18.78	18.82	18.82	0.69%	395
Jul 23, 2026	19.39	19.39	18.41	18.69	18.69	-3.76%	1,217
Jul 22, 2026	19.17	19.42	19.17	19.42	19.42	1.62%	1
Jul 21, 2026	20.06	20.06	19.11	19.11	19.11	-3.29%	253
Jul 20, 2026	19.98	20.02	19.69	19.76	19.76	-1.69%	163
Jul 17, 2026	20.20	20.34	20.10	20.10	20.10	-0.99%	1,308
Jul 16, 2026	20.40	20.40	20.28	20.30	20.30	0.59%	628
Jul 15, 2026	20.28	20.28	20.08	20.18	20.18	-1.08%	164
Jul 14, 2026	20.18	20.50	20.16	20.40	20.40	0.89%	22
Jul 13, 2026	20.12	20.30	19.95	20.22	20.22	-0.39%	4,318
Jul 10, 2026	20.22	20.30	20.04	20.30	20.30	0.79%	256
Jul 9, 2026	20.04	20.20	20.01	20.14	20.14	1.56%	161
Jul 8, 2026	20.22	20.22	19.70	19.83	19.83	-1.93%	275
Jul 7, 2026	19.89	20.38	19.89	20.22	20.22	1.71%	585
Jul 6, 2026	20.00	20.24	19.88	19.88	19.88	-2.17%	826
Jul 3, 2026	19.63	20.46	19.63	20.32	20.32	6.53%	5,650
Jul 2, 2026	19.09	19.60	19.08	19.08	19.08	0.93%	514
Jul 1, 2026	18.59	18.90	18.55	18.90	18.90	0.64%	1,895
Jun 30, 2026	18.99	19.00	18.62	18.78	18.78	-0.95%	135
Jun 29, 2026	18.80	18.96	18.73	18.96	18.96	0.96%	160
Jun 26, 2026	18.70	18.78	18.60	18.78	18.78	1.02%	701
Jun 25, 2026	18.56	18.72	18.48	18.59	18.59	0.22%	235
Jun 24, 2026	18.62	18.62	18.27	18.55	18.55	-1.75%	4,383
Jun 23, 2026	18.69	18.99	18.69	18.88	18.88	-	742
Jun 22, 2026	19.55	19.55	18.64	18.88	18.88	-3.28%	1,358
Jun 19, 2026	19.77	19.77	19.41	19.52	19.52	-0.76%	125
Jun 18, 2026	19.88	19.93	19.31	19.67	19.67	-1.55%	500
Jun 17, 2026	19.68	19.98	19.68	19.98	19.98	1.99%	34
Jun 16, 2026	20.00	20.00	19.58	19.59	19.59	-0.81%	410
Jun 15, 2026	20.44	20.44	19.71	19.75	19.75	-2.90%	130
Jun 12, 2026	19.99	20.34	19.98	20.34	20.34	2.94%	1,610
Jun 11, 2026	20.10	20.10	19.68	19.76	19.76	-1.20%	446
Jun 10, 2026	19.84	20.12	19.84	20.00	20.00	0.96%	235
Jun 9, 2026	19.89	20.18	19.81	19.81	19.81	-0.45%	317
Jun 8, 2026	19.60	20.17	19.57	19.90	19.90	-0.70%	541
Jun 5, 2026	20.10	20.15	19.90	20.04	20.04	-0.79%	3,012
Jun 4, 2026	19.77	20.20	19.77	20.20	20.20	3.06%	1,107
Jun 3, 2026	20.14	20.14	19.54	19.60	19.60	-1.80%	288