LON:0ABM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.50	23.50	23.50	23.50	23.50	18.39%	16
Oct 26, 2026	20.30	20.30	20.30	20.30	19.85	-11.74%	113
Oct 16, 2026	22.80	23.00	22.80	23.00	22.49	0.88%	30
Oct 13, 2026	22.80	22.80	22.80	22.80	22.29	-5.79%	178
Sep 16, 2026	24.20	24.20	24.20	24.20	23.66	-	4
Sep 15, 2026	24.20	24.20	24.20	24.20	23.66	6.61%	5
Sep 9, 2026	22.70	22.70	22.70	22.70	22.20	1.57%	9
Aug 21, 2026	22.35	22.35	22.35	22.35	21.85	1.13%	200
Aug 20, 2026	22.10	22.10	22.10	22.10	21.61	0.45%	30
Aug 19, 2026	22.00	22.00	22.00	22.00	21.51	4.76%	500,000
Aug 17, 2026	21.30	21.30	21.00	21.00	20.53	-3.67%	575
Aug 7, 2026	21.80	21.80	21.80	21.80	21.32	3.32%	220
Aug 5, 2026	21.10	21.10	21.10	21.10	20.63	2.43%	29
Aug 3, 2026	20.60	20.60	20.60	20.60	20.14	1.98%	57
Jul 29, 2026	21.10	21.10	20.20	20.20	19.75	-3.81%	258
Jul 16, 2026	21.00	21.00	21.00	21.00	20.53	-0.94%	270
Jul 1, 2026	21.20	21.20	21.20	21.20	20.73	-4.50%	1,300
Jun 12, 2026	22.20	22.20	22.20	22.20	21.71	2.30%	86
Jun 5, 2026	21.70	21.70	21.70	21.70	21.22	1.88%	6
Jun 2, 2026	21.30	21.30	21.30	21.30	20.83	-0.23%	9
May 29, 2026	21.00	21.35	21.00	21.35	20.88	-1.16%	16
May 28, 2026	21.60	21.60	21.60	21.60	21.12	-	540
May 26, 2026	21.60	21.60	21.60	21.60	21.12	-0.46%	14
May 22, 2026	21.70	21.70	21.70	21.70	21.22	1.88%	6
May 21, 2026	21.30	21.30	21.30	21.30	20.83	-0.93%	466
May 19, 2026	21.80	21.80	21.50	21.50	21.02	4.88%	129
May 15, 2026	20.50	20.50	20.50	20.50	20.05	-5.53%	9
May 11, 2026	21.70	21.70	21.70	21.70	21.22	1.88%	1,069
May 8, 2026	21.40	21.60	21.40	21.60	20.83	-	156
May 7, 2026	21.60	21.60	21.60	21.60	20.83	3.35%	46