LON:0ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	111.20	113.15	111.20	113.00	113.00	1.60%	28,034
Jul 30, 2026	110.30	111.90	110.30	111.23	111.22	-1.66%	512,197
Jul 29, 2026	114.30	114.30	110.10	113.11	113.11	0.61%	45,279
Jul 28, 2026	112.30	113.35	112.10	112.43	112.43	-0.96%	32,570
Jul 27, 2026	113.40	113.52	112.40	113.52	113.52	2.94%	20,517
Jul 24, 2026	109.30	111.70	109.30	110.27	110.27	2.64%	24,369
Jul 23, 2026	106.80	108.70	106.80	107.43	107.43	-0.55%	12,212
Jul 22, 2026	106.90	109.10	106.70	108.03	108.03	0.49%	14,842
Jul 21, 2026	107.40	107.65	106.85	107.50	107.50	1.78%	22,871
Jul 20, 2026	103.30	106.60	103.30	105.62	105.62	3.47%	3,161
Jul 17, 2026	98.70	104.00	97.95	102.08	102.08	3.90%	30,239
Jul 16, 2026	99.05	99.05	97.83	98.25	98.25	-0.29%	45,719
Jul 15, 2026	98.00	98.75	97.75	98.54	98.54	1.56%	24,644
Jul 14, 2026	96.75	98.55	96.75	97.03	97.03	0.34%	39,814
Jul 13, 2026	96.95	97.13	96.27	96.70	96.70	0.12%	42,018
Jul 10, 2026	95.50	97.15	95.48	96.58	96.58	1.93%	164,204
Jul 9, 2026	95.50	95.50	93.95	94.75	94.75	0.33%	8,739
Jul 8, 2026	95.50	95.50	93.35	94.44	94.44	-2.03%	42,483
Jul 7, 2026	96.80	97.00	95.80	96.40	96.40	-0.87%	78,187
Jul 6, 2026	98.70	98.70	96.95	97.24	97.24	-0.64%	2,410
Jul 3, 2026	97.93	98.70	96.70	97.86	97.86	2.03%	25,303
Jul 2, 2026	95.00	97.30	94.00	95.92	95.92	7.20%	4,442
Jul 1, 2026	88.68	89.85	87.95	89.48	89.48	0.32%	764
Jun 30, 2026	88.95	89.45	88.70	89.19	89.19	-1.50%	7,961
Jun 29, 2026	90.45	90.80	90.05	90.55	90.55	0.11%	4,289
Jun 26, 2026	91.95	91.95	89.55	90.45	90.45	-1.68%	291,505
Jun 25, 2026	92.43	92.50	91.70	91.99	91.99	-0.32%	12,210
Jun 24, 2026	93.25	93.75	92.03	92.29	92.29	-1.33%	5,837
Jun 23, 2026	93.50	93.88	93.00	93.54	93.54	-1.00%	39,335
Jun 22, 2026	93.60	95.23	93.28	94.48	94.48	0.69%	17,243
Jun 18, 2026	94.70	94.70	93.25	93.83	93.83	-1.16%	24,139
Jun 17, 2026	96.10	96.30	93.90	94.94	94.93	-2.14%	9,755
Jun 16, 2026	98.35	98.35	96.85	97.01	97.01	-0.69%	823,178
Jun 15, 2026	97.50	98.15	96.95	97.69	97.69	0.93%	25,425
Jun 12, 2026	94.45	98.35	94.20	96.78	96.78	2.91%	18,222
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