LON:0ABI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.91	6.91	6.84	6.84	6.84	1.86%	421
Sep 3, 2026	6.71	6.71	6.71	6.71	6.71	1.13%	1,032
Sep 2, 2026	6.59	6.66	6.59	6.64	6.64	-0.56%	731
Sep 1, 2026	6.77	6.77	6.67	6.67	6.67	-1.00%	114
Aug 31, 2026	6.80	6.80	6.64	6.74	6.74	2.12%	106
Aug 27, 2026	6.68	6.68	6.60	6.60	6.60	0.99%	196
Aug 26, 2026	6.52	6.54	6.52	6.54	6.54	1.63%	602
Aug 24, 2026	6.45	6.45	6.43	6.43	6.43	-1.23%	3,022
Aug 21, 2026	6.32	6.51	6.32	6.51	6.51	0.10%	96
Aug 20, 2026	6.47	6.53	6.47	6.50	6.50	-0.02%	19,134
Aug 19, 2026	6.48	6.51	6.48	6.51	6.51	-3.56%	1,080
Aug 17, 2026	6.75	6.75	6.75	6.75	6.75	0.07%	-
Aug 14, 2026	6.78	6.78	6.74	6.74	6.74	-0.22%	461
Aug 13, 2026	6.73	6.76	6.73	6.76	6.76	-0.66%	203
Aug 12, 2026	6.80	6.80	6.80	6.80	6.80	3.66%	13
Aug 11, 2026	6.56	6.56	6.56	6.56	6.56	0.69%	3
Aug 6, 2026	6.43	6.60	6.43	6.52	6.52	-2.62%	2,300
Aug 4, 2026	6.59	6.69	6.59	6.69	6.69	6.02%	627
Aug 3, 2026	6.57	6.57	6.17	6.31	6.31	-4.03%	117
Jul 31, 2026	6.78	6.78	6.58	6.58	6.58	4.95%	14,054
Jul 30, 2026	5.83	6.37	5.83	6.27	6.27	6.91%	13,395
Jul 29, 2026	5.89	5.89	5.84	5.86	5.86	-1.35%	117
Jul 28, 2026	5.84	5.94	5.84	5.94	5.94	-0.08%	31
Jul 27, 2026	6.01	6.01	5.95	5.95	5.95	-3.25%	140
Jul 24, 2026	6.12	6.18	6.12	6.15	6.15	-1.52%	86
Jul 23, 2026	6.24	6.24	6.24	6.24	6.24	-2.04%	56
Jul 22, 2026	6.27	6.37	6.27	6.37	6.37	1.68%	112
Jul 21, 2026	6.36	6.36	6.27	6.27	6.27	-0.87%	31
Jul 20, 2026	6.44	6.44	6.31	6.32	6.32	-2.32%	1,501
Jul 17, 2026	6.47	6.47	6.47	6.47	6.47	-2.30%	29
Jul 16, 2026	6.72	6.72	6.62	6.62	6.62	-5.20%	9,166
Jul 14, 2026	6.99	6.99	6.99	6.99	6.99	6.07%	800
Jul 13, 2026	6.59	6.59	6.59	6.59	6.59	-0.83%	-
Jul 10, 2026	6.69	6.69	6.64	6.64	6.64	-3.98%	1,482
Jul 9, 2026	6.67	7.00	6.67	6.92	6.92	-	6,753
Jul 7, 2026	6.92	6.92	6.92	6.92	6.92	0.88%	74
Jul 6, 2026	6.93	6.93	6.86	6.86	6.86	0.73%	2
Jul 3, 2026	6.81	6.81	6.81	6.81	6.81	0.96%	472
Jul 2, 2026	6.78	6.78	6.71	6.74	6.74	0.45%	1,552
Jul 1, 2026	6.71	6.71	6.67	6.71	6.71	0.07%	1
Jun 30, 2026	6.57	6.71	6.57	6.71	6.71	3.38%	6,026
Jun 29, 2026	6.71	6.71	6.46	6.49	6.49	-6.48%	12,064
Jun 25, 2026	6.96	6.96	6.94	6.94	6.94	-0.36%	2,653
Jun 24, 2026	6.96	6.96	6.96	6.96	6.96	-3.27%	59
Jun 23, 2026	7.11	7.20	7.11	7.20	7.20	-	5
Jun 22, 2026	7.17	7.21	7.17	7.20	7.20	-0.42%	6,361
Jun 18, 2026	7.23	7.23	7.23	7.23	7.23	-3.41%	39
Jun 16, 2026	7.19	7.57	7.19	7.48	7.48	3.67%	1,921
Jun 15, 2026	7.38	7.38	7.22	7.22	7.22	0.70%	71
Jun 12, 2026	7.16	7.17	7.11	7.17	7.17	2.58%	478