LON:0ABM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.30	21.30	21.30	21.30	21.30	-0.23%	9
May 29, 2026	21.00	21.35	21.00	21.35	21.35	-1.16%	16
May 28, 2026	21.60	21.60	21.60	21.60	21.60	-	540
May 26, 2026	21.60	21.60	21.60	21.60	21.60	-0.46%	14
May 22, 2026	21.70	21.70	21.70	21.70	21.70	1.88%	6
May 21, 2026	21.30	21.30	21.30	21.30	21.30	-0.93%	466
May 19, 2026	21.80	21.80	21.50	21.50	21.50	4.88%	129
May 15, 2026	20.50	20.50	20.50	20.50	20.50	-5.53%	9
May 11, 2026	21.70	21.70	21.70	21.70	21.70	1.88%	1,069
May 8, 2026	21.40	21.60	21.40	21.60	21.30	-	156
May 7, 2026	21.60	21.60	21.60	21.60	21.30	3.35%	46
May 6, 2026	20.90	20.90	20.90	20.90	20.61	8.29%	1,851
Apr 30, 2026	19.05	19.30	19.05	19.30	19.03	-1.03%	62
Apr 23, 2026	19.50	19.50	19.50	19.50	19.23	-2.99%	46
Apr 16, 2026	20.10	20.10	20.10	20.10	19.82	5.24%	53
Apr 14, 2026	19.25	19.25	19.10	19.10	18.83	1.06%	13
Apr 10, 2026	18.90	18.90	18.90	18.90	18.64	2.44%	1
Apr 8, 2026	18.45	18.45	18.45	18.45	18.19	-2.12%	15
Apr 7, 2026	19.15	19.15	18.75	18.85	18.59	0.53%	1,484
Mar 30, 2026	18.75	18.75	18.75	18.75	18.49	9.97%	3
Mar 23, 2026	17.35	17.35	17.05	17.05	16.81	-4.48%	160
Mar 18, 2026	17.85	17.85	17.85	17.85	17.60	-3.77%	250
Mar 17, 2026	18.55	18.55	18.55	18.55	18.29	5.70%	9
Mar 12, 2026	17.55	17.55	17.55	17.55	17.31	-3.84%	90
Mar 2, 2026	18.35	18.35	18.25	18.25	18.00	4.58%	358
Feb 26, 2026	17.75	17.75	17.45	17.45	17.21	-6.93%	105
Feb 24, 2026	18.75	18.75	18.75	18.75	18.49	3.31%	23
Feb 20, 2026	18.15	18.15	18.15	18.15	17.90	-4.22%	42
Feb 18, 2026	18.95	18.95	18.95	18.95	18.69	9.54%	30
Feb 13, 2026	17.30	17.30	17.30	17.30	17.06	-3.62%	100
Jan 27, 2026	17.50	18.00	17.50	17.95	17.70	1.41%	45
Jan 26, 2026	17.70	17.70	17.70	17.70	17.45	0.57%	250
Jan 21, 2026	17.60	17.60	17.60	17.60	17.36	1.68%	13
Jan 2, 2026	17.31	17.31	17.31	17.31	17.07	5.55%	68
Dec 30, 2025	16.40	16.40	16.40	16.40	16.17	-1.50%	500
Dec 29, 2025	16.65	16.65	16.65	16.65	16.42	1.83%	90
Dec 23, 2025	16.30	16.35	16.30	16.35	16.12	3.15%	161
Dec 19, 2025	15.85	15.85	15.85	15.85	15.63	-5.37%	160
Dec 12, 2025	16.75	16.75	16.75	16.75	16.52	-2.33%	98
Dec 9, 2025	17.15	17.15	17.15	17.15	16.91	-1.72%	76
Dec 8, 2025	17.45	17.45	17.45	17.45	17.21	4.18%	6