LON:0ABN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	3,312
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-1.34%	10,000
Sep 1, 2026	0.31	0.31	0.30	0.30	0.30	-5.10%	23,555
Aug 31, 2026	0.31	0.31	0.31	0.31	0.31	-2.48%	2,962
Aug 28, 2026	0.33	0.33	0.32	0.32	0.32	7.33%	23,830
Aug 25, 2026	0.29	0.32	0.29	0.30	0.30	2.21%	467,994
Aug 24, 2026	0.30	0.30	0.29	0.29	0.29	-2.17%	1,029,530
Aug 21, 2026	0.30	0.30	0.29	0.30	0.30	-3.19%	170,379
Aug 20, 2026	0.34	0.34	0.31	0.31	0.31	-17.58%	526,356
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-3.96%	273
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	-2.97%	2,500
Aug 17, 2026	0.41	0.41	0.40	0.40	0.40	1.38%	928
Aug 14, 2026	0.40	0.40	0.40	0.40	0.40	1.66%	72,434
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.26%	428
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	5.03%	75,454
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-4.55%	3,288
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	0.13%	9,786
Jul 27, 2026	0.39	0.40	0.39	0.40	0.40	3.81%	4,779
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-2.44%	192
Jul 23, 2026	0.39	0.39	0.39	0.39	0.39	0.39%	145,723
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.09%	61
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	1.22%	24,194
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