LON:0ABM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.35	17.35	17.05	17.05	17.05	-4.48%	160
Mar 18, 2026	17.85	17.85	17.85	17.85	17.85	-3.77%	250
Mar 17, 2026	18.55	18.55	18.55	18.55	18.55	5.70%	9
Mar 12, 2026	17.55	17.55	17.55	17.55	17.55	-3.84%	90
Mar 2, 2026	18.35	18.35	18.25	18.25	18.25	4.58%	358
Feb 26, 2026	17.75	17.75	17.45	17.45	17.45	-6.93%	105
Feb 24, 2026	18.75	18.75	18.75	18.75	18.75	3.31%	23
Feb 20, 2026	18.15	18.15	18.15	18.15	18.15	-4.22%	42
Feb 18, 2026	18.95	18.95	18.95	18.95	18.95	9.54%	30
Feb 13, 2026	17.30	17.30	17.30	17.30	17.30	-3.62%	100
Jan 27, 2026	17.50	18.00	17.50	17.95	17.95	1.41%	45
Jan 26, 2026	17.70	17.70	17.70	17.70	17.70	0.57%	250
Jan 21, 2026	17.60	17.60	17.60	17.60	17.60	1.68%	13
Jan 2, 2026	17.31	17.31	17.31	17.31	17.31	5.55%	68
Dec 30, 2025	16.40	16.40	16.40	16.40	16.40	-1.50%	500
Dec 29, 2025	16.65	16.65	16.65	16.65	16.65	1.83%	90
Dec 23, 2025	16.30	16.35	16.30	16.35	16.35	3.15%	161
Dec 19, 2025	15.85	15.85	15.85	15.85	15.85	-5.37%	160
Dec 12, 2025	16.75	16.75	16.75	16.75	16.75	-2.33%	98
Dec 9, 2025	17.15	17.15	17.15	17.15	17.15	-1.72%	76
Dec 8, 2025	17.45	17.45	17.45	17.45	17.45	4.18%	6
Dec 4, 2025	16.95	16.95	16.75	16.75	16.75	1.35%	233
Nov 26, 2025	16.53	16.53	16.53	16.53	16.53	5.27%	261
Nov 25, 2025	15.70	15.70	15.70	15.70	15.70	-4.27%	131
Nov 24, 2025	16.40	16.40	16.40	16.40	16.40	2.50%	4
Nov 21, 2025	16.00	16.00	16.00	16.00	16.00	-3.90%	128
Nov 17, 2025	16.65	16.65	16.65	16.65	16.65	-0.30%	10
Nov 14, 2025	16.90	16.90	16.68	16.70	16.70	-	5
Nov 11, 2025	16.95	16.95	16.70	16.70	16.70	11.33%	168
Nov 10, 2025	15.00	15.00	15.00	15.00	15.00	-12.28%	168
Nov 6, 2025	17.10	17.10	17.10	17.10	16.65	-8.56%	100
Oct 29, 2025	18.60	18.70	18.60	18.70	18.21	-3.61%	737
Oct 27, 2025	19.40	19.40	19.40	19.40	18.89	-	333
Oct 8, 2025	19.40	19.40	19.40	19.40	18.89	0.78%	113
Sep 26, 2025	19.25	19.25	19.25	19.25	18.74	-	91