LON:0ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.25%	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	1.22%	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
Mar 30, 2026	72.05	72.83	71.80	72.12	69.93	-4.86%	9,325
Mar 27, 2026	75.70	76.35	75.25	75.80	73.50	-0.22%	13,027
Mar 26, 2026	75.05	76.39	75.05	75.97	73.66	0.39%	1,664
Mar 25, 2026	75.18	75.75	75.18	75.68	73.38	2.66%	3,061
Mar 24, 2026	74.25	74.25	73.20	73.72	71.48	0.24%	2,482
Mar 23, 2026	70.43	74.95	70.43	73.54	71.31	0.70%	15,636
Mar 20, 2026	73.40	73.40	72.40	73.03	70.82	0.23%	28,089
Mar 19, 2026	73.90	73.90	72.87	72.87	70.66	-5.11%	51,782
Mar 18, 2026	76.90	76.90	75.76	76.79	74.46	2.00%	27,237
Mar 17, 2026	74.10	76.28	74.10	75.28	73.00	1.28%	232,969
Mar 16, 2026	74.55	74.80	74.33	74.33	72.07	0.06%	34,308
Mar 13, 2026	73.90	74.50	73.90	74.29	72.03	-1.83%	31,144
Mar 12, 2026	76.15	76.55	75.55	75.68	73.38	-0.91%	39,430
Mar 11, 2026	76.45	76.75	75.95	76.37	74.06	-1.04%	6,302
Mar 10, 2026	77.00	77.35	76.90	77.17	74.83	3.10%	15,431
Mar 9, 2026	74.60	75.25	74.00	74.85	72.58	-2.56%	3,537
Mar 6, 2026	78.60	78.60	76.82	76.82	74.49	-2.40%	1,603
Mar 5, 2026	77.95	79.20	77.95	78.70	76.32	0.97%	4,101
Mar 4, 2026	76.70	78.95	76.70	77.95	75.59	1.36%	9,646
Mar 3, 2026	78.50	78.50	76.30	76.90	74.57	-5.78%	7,804
Mar 2, 2026	80.95	82.55	80.55	81.62	79.14	-3.17%	26,689