LON:0ABH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.64	18.64	17.76	17.76	17.76	-3.79%	349
Sep 23, 2026	18.64	18.66	18.45	18.46	18.46	-0.11%	258
Sep 22, 2026	18.67	18.67	18.23	18.48	18.48	0.71%	2,150
Sep 21, 2026	18.64	18.64	18.35	18.35	18.35	-2.70%	207
Sep 18, 2026	19.20	19.20	18.72	18.86	18.86	-1.77%	5,916
Sep 17, 2026	18.84	19.20	18.79	19.20	19.20	3.53%	749
Sep 16, 2026	18.60	18.60	18.55	18.55	18.55	0.41%	313
Sep 15, 2026	18.66	18.66	18.36	18.47	18.47	0.33%	117
Sep 14, 2026	18.50	18.50	18.37	18.41	18.41	-2.54%	318
Sep 11, 2026	18.71	19.08	18.71	18.89	18.89	0.85%	93
Sep 10, 2026	18.92	18.92	18.52	18.73	18.73	-2.60%	97
Sep 9, 2026	19.10	19.23	19.05	19.23	19.23	0.47%	213
Sep 8, 2026	19.36	19.36	19.12	19.14	19.14	-0.88%	34
Sep 7, 2026	19.42	19.42	19.27	19.31	19.31	-0.26%	61
Sep 4, 2026	19.25	19.40	19.23	19.36	19.36	1.04%	953
Sep 3, 2026	19.54	19.54	19.16	19.16	19.16	-1.24%	54
Sep 2, 2026	19.49	19.52	19.40	19.40	19.40	-1.02%	450
Sep 1, 2026	19.60	19.60	19.60	19.60	19.60	-1.11%	581
Aug 31, 2026	19.75	19.82	19.64	19.82	19.82	0.76%	77
Aug 28, 2026	19.51	19.75	19.51	19.67	19.67	1.03%	91
Aug 27, 2026	19.59	19.59	19.43	19.47	19.47	-0.15%	426
Aug 26, 2026	19.66	19.70	19.50	19.50	19.50	-0.46%	657
Aug 25, 2026	19.39	19.62	19.34	19.59	19.59	0.82%	145
Aug 24, 2026	19.31	19.45	19.31	19.43	19.43	2.76%	168
Aug 21, 2026	18.62	19.10	18.62	18.91	18.91	1.38%	135
Aug 20, 2026	18.82	18.82	18.65	18.65	18.65	-0.90%	56
Aug 19, 2026	18.56	18.82	18.54	18.82	18.82	1.07%	169
Aug 18, 2026	18.58	18.62	18.42	18.62	18.62	2.03%	727
Aug 17, 2026	18.30	18.38	18.13	18.25	18.25	1.00%	328
Aug 14, 2026	17.90	18.21	17.85	18.07	18.07	1.63%	1,044
Aug 13, 2026	18.00	18.00	17.68	17.78	17.78	-0.95%	645
Aug 12, 2026	18.50	18.50	17.94	17.95	17.95	-1.21%	903
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