LON:0ABN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.40	0.41	0.39	0.39	0.39	-4.62%	172,676
Jul 16, 2026	0.41	0.41	0.41	0.41	0.41	1.48%	5,000
Jul 15, 2026	0.41	0.41	0.41	0.41	0.41	-3.23%	48,430
Jul 14, 2026	0.41	0.42	0.39	0.42	0.42	-5.64%	5,172,114
Jul 13, 2026	0.43	0.44	0.43	0.44	0.44	-3.17%	137,236
Jul 10, 2026	0.45	0.46	0.45	0.46	0.46	0.44%	55,469
Jul 9, 2026	0.47	0.47	0.46	0.46	0.46	-3.59%	455,675
Jul 8, 2026	0.47	0.47	0.47	0.47	0.47	-4.44%	454,309
Jul 7, 2026	0.50	0.50	0.50	0.50	0.50	0.51%	6,006
Jul 6, 2026	0.49	0.49	0.49	0.49	0.49	1.34%	200
Jul 3, 2026	0.49	0.49	0.49	0.49	0.49	-5.08%	48
Jul 1, 2026	0.51	0.51	0.51	0.51	0.51	2.50%	16,681
Jun 30, 2026	0.49	0.51	0.49	0.50	0.50	-13.21%	3,251,036
Jun 29, 2026	0.58	0.59	0.58	0.58	0.58	-7.62%	61,200
Jun 26, 2026	0.69	0.69	0.62	0.62	0.62	-10.10%	50,907
Jun 25, 2026	0.68	0.69	0.68	0.69	0.69	16.47%	9,607
Jun 23, 2026	0.63	0.63	0.60	0.60	0.60	0.34%	37,247
Jun 22, 2026	0.61	0.61	0.59	0.59	0.59	-1.66%	63,803
Jun 19, 2026	0.64	0.64	0.60	0.60	0.60	-4.66%	2,880
Jun 16, 2026	0.72	0.72	0.62	0.63	0.63	-7.26%	24,990
Jun 15, 2026	0.66	0.78	0.65	0.68	0.68	17.79%	199,100
Jun 12, 2026	0.55	0.58	0.55	0.58	0.58	1.94%	6,609
Jun 11, 2026	0.58	0.58	0.57	0.57	0.57	-0.18%	169,099
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	-0.52%	55,620
Jun 9, 2026	0.59	0.59	0.57	0.57	0.57	-4.51%	2,678
Jun 8, 2026	0.59	0.63	0.59	0.60	0.60	0.67%	7,894
Jun 5, 2026	0.63	0.64	0.58	0.60	0.60	-7.18%	11,869
Jun 4, 2026	0.74	0.74	0.63	0.64	0.64	-6.70%	181,665
Jun 3, 2026	0.61	0.70	0.60	0.69	0.69	-3.83%	54,395
May 29, 2026	1.40	1.40	1.32	1.32	0.71	-0.90%	851
May 28, 2026	1.50	1.50	1.33	1.33	0.72	-17.33%	1,843
May 26, 2026	1.61	1.73	1.61	1.61	0.87	1.13%	22,924
May 22, 2026	1.62	1.62	1.59	1.59	0.86	-2.21%	2,194
May 21, 2026	1.69	1.69	1.63	1.63	0.88	-8.13%	2,336
May 20, 2026	1.85	1.85	1.77	1.77	0.96	1.26%	1,148
May 18, 2026	1.98	2.00	1.75	1.75	0.95	1.86%	22,183
May 15, 2026	1.66	1.72	1.66	1.72	0.93	1.30%	1,529
May 13, 2026	1.70	1.70	1.66	1.70	0.92	-4.77%	3,037
May 11, 2026	1.78	1.78	1.78	1.78	0.96	-10.77%	5,130
May 8, 2026	2.00	2.00	2.00	2.00	1.08	8.71%	1,228
May 7, 2026	1.84	1.84	1.84	1.84	0.99	4.08%	6,455
May 6, 2026	1.68	1.86	1.68	1.76	0.96	2.08%	9,636
May 4, 2026	1.73	1.73	1.73	1.73	0.94	-	804
Apr 29, 2026	1.67	1.74	1.67	1.73	0.94	2.49%	1,203
Apr 28, 2026	1.75	1.75	1.69	1.69	0.91	-0.24%	40,025
Apr 27, 2026	1.68	1.71	1.68	1.69	0.92	-2.31%	26,534
Apr 24, 2026	1.73	1.73	1.73	1.73	0.94	-0.92%	51
Apr 23, 2026	1.77	1.80	1.75	1.75	0.95	-4.38%	4,196
Apr 22, 2026	1.90	1.90	1.83	1.83	0.99	-2.61%	1,273
Apr 21, 2026	1.87	1.90	1.87	1.88	1.02	0.27%	474