LON:0ABH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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