LON:0ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	94.45	98.35	94.20	98.00	98.00	4.20%	17,039
Jun 11, 2026	93.70	94.60	93.30	94.05	94.05	2.86%	77,192
Jun 10, 2026	90.60	96.25	89.40	91.43	91.43	-1.09%	30,047
Jun 9, 2026	92.00	93.68	90.65	92.44	92.44	1.09%	33,172
Jun 8, 2026	87.85	91.80	87.85	91.44	91.44	3.41%	10,679
Jun 5, 2026	88.20	88.85	87.75	88.43	88.42	0.03%	6,373
Jun 4, 2026	89.10	89.55	87.85	88.40	88.40	0.93%	14,985
Jun 3, 2026	85.05	89.03	85.05	87.58	87.58	3.91%	14,581
Jun 2, 2026	84.65	85.30	83.80	84.29	84.29	-0.20%	60,465
Jun 1, 2026	84.50	85.00	84.00	84.46	84.46	-1.01%	10,892
May 29, 2026	84.85	85.80	84.75	85.32	85.32	0.65%	28,207
May 28, 2026	84.95	85.10	84.25	84.76	84.76	-0.41%	4,218
May 27, 2026	87.00	87.00	84.75	85.12	85.12	-2.21%	13,706
May 26, 2026	86.70	87.65	86.45	87.04	87.04	0.67%	26,385
May 25, 2026	86.80	87.00	86.30	86.46	86.46	2.21%	1,769
May 22, 2026	84.75	86.15	84.15	84.59	84.59	0.90%	9,212
May 21, 2026	82.75	84.75	82.55	83.84	83.84	1.56%	5,994
May 20, 2026	81.60	83.45	81.20	82.55	82.55	2.34%	5,631
May 19, 2026	80.10	81.73	80.10	80.67	80.67	-0.60%	40,537
May 18, 2026	82.78	82.78	80.05	81.16	81.16	-5.52%	39,473
May 15, 2026	85.45	86.10	84.85	85.90	85.90	1.48%	38,653
May 13, 2026	85.05	85.25	84.35	84.65	84.65	1.80%	1,806,212
May 12, 2026	84.80	85.70	83.15	83.15	83.15	-2.67%	22,672
May 11, 2026	83.50	86.45	83.13	85.43	85.43	2.04%	464,327
May 8, 2026	83.50	84.40	83.28	83.72	83.72	-0.92%	29,274
May 7, 2026	84.55	84.85	84.13	84.50	84.50	2.18%	68,681
May 6, 2026	81.30	84.50	81.30	82.70	82.70	2.48%	32,643
May 5, 2026	79.90	80.70	79.45	80.70	80.70	-0.53%	1,022
May 4, 2026	81.83	81.90	79.30	81.13	81.13	-0.19%	3,554
Apr 30, 2026	80.28	82.10	80.28	81.28	81.28	0.81%	11,861
Apr 29, 2026	82.85	83.15	82.45	83.15	80.63	1.43%	2,883
Apr 28, 2026	83.20	83.53	80.98	81.97	79.49	0.77%	20,527
Apr 27, 2026	82.18	84.30	81.25	81.35	78.88	-3.19%	49,296
Apr 24, 2026	84.35	84.90	83.30	84.03	81.48	-1.33%	30,887
Apr 23, 2026	86.55	86.55	84.38	85.16	82.58	-2.89%	12,925
Apr 22, 2026	88.30	88.45	86.60	87.70	85.04	-0.25%	18,399
Apr 21, 2026	88.05	88.35	87.20	87.92	85.25	0.88%	16,555
Apr 20, 2026	86.10	87.50	85.98	87.15	84.51	0.43%	19,448
Apr 17, 2026	84.15	87.35	84.08	86.78	84.15	4.52%	10,567
Apr 16, 2026	82.50	84.25	82.20	83.03	80.51	1.21%	75,282
Apr 15, 2026	81.85	82.50	81.70	82.03	79.54	-0.03%	29,343
Apr 14, 2026	81.85	82.45	81.00	82.05	79.56	2.37%	966,760
Apr 13, 2026	79.00	80.73	78.30	80.15	77.72	0.46%	13,288
Apr 10, 2026	79.00	80.70	78.85	79.78	77.37	1.26%	17,440
Apr 9, 2026	79.05	79.10	78.60	78.79	76.41	0.07%	202,417
Apr 8, 2026	77.80	79.35	77.65	78.74	76.35	4.27%	18,058
Apr 7, 2026	74.85	76.70	74.68	75.51	73.22	3.30%	16,444
Apr 2, 2026	72.40	73.20	72.30	73.10	70.88	-0.37%	13,120
Apr 1, 2026	76.50	76.50	73.10	73.37	71.14	-1.05%	11,990
Mar 31, 2026	74.13	74.40	73.50	74.15	71.90	2.82%	30,772