LON:0ABQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	138.73	138.13	137.40	137.94	137.94	-0.56%	11,574
Mar 26, 2026	139.40	139.93	138.45	138.72	138.72	-0.81%	36,119
Mar 25, 2026	141.35	141.50	139.35	139.86	139.85	0.45%	2,266
Mar 24, 2026	138.35	139.55	138.65	139.23	139.23	0.93%	1,305
Mar 23, 2026	137.05	139.73	134.80	137.95	137.95	-2.23%	4,779
Mar 20, 2026	142.78	144.00	140.28	141.10	141.10	-0.73%	6,704
Mar 19, 2026	141.78	142.60	140.05	142.13	142.13	-0.86%	4,493
Mar 18, 2026	144.30	144.15	142.00	143.36	143.36	0.16%	16,678
Mar 17, 2026	142.78	144.40	141.60	143.14	143.14	0.67%	12,615
Mar 16, 2026	141.83	143.15	141.30	142.19	142.19	0.07%	28,225
Mar 13, 2026	142.10	142.85	141.50	142.09	142.09	-0.29%	12,883
Mar 12, 2026	142.68	143.45	141.85	142.50	142.50	-1.21%	19,388
Mar 11, 2026	145.35	145.13	142.65	144.25	144.24	-1.10%	4,951
Mar 10, 2026	146.00	146.58	145.45	145.85	145.85	1.49%	3,026
Mar 9, 2026	147.10	145.00	143.58	143.70	143.70	-3.32%	3,022
Mar 6, 2026	149.68	149.25	148.23	148.63	148.63	-0.48%	6,642
Mar 5, 2026	149.63	149.85	148.40	149.35	149.35	-0.07%	8,799
Mar 4, 2026	147.68	150.68	148.05	149.45	149.45	0.63%	7,387
Mar 3, 2026	150.45	150.05	147.00	148.52	148.52	-2.11%	4,512
Mar 2, 2026	150.45	152.25	150.15	151.72	151.72	-1.16%	7,022
Feb 27, 2026	154.63	154.53	153.00	153.50	153.50	-0.81%	31,374
Feb 26, 2026	154.68	154.85	153.95	154.76	154.76	0.43%	11,295
Feb 25, 2026	153.83	154.95	153.28	154.10	154.10	0.36%	5,152
Feb 24, 2026	151.25	155.30	151.65	153.55	153.55	0.96%	25,033
Feb 23, 2026	152.88	152.40	150.40	152.09	152.09	-1.72%	3,532
Feb 20, 2026	151.58	155.68	153.85	154.76	153.90	3.65%	2,262
Feb 19, 2026	151.53	151.73	148.38	149.30	148.48	-1.65%	2,874
Feb 18, 2026	150.30	152.00	149.60	151.80	150.97	0.77%	28,732
Feb 17, 2026	150.15	152.00	150.25	150.65	149.82	-0.24%	5,624
Feb 16, 2026	151.53	151.40	150.30	151.02	150.19	-0.15%	2,921
Feb 13, 2026	151.53	151.65	150.10	151.25	150.42	-0.52%	25,634
Feb 12, 2026	150.63	152.05	148.90	152.05	151.21	-0.21%	2,193
Feb 11, 2026	155.53	155.50	150.88	152.36	151.52	-2.08%	90,000
Feb 10, 2026	155.53	155.70	155.14	155.60	154.74	-0.42%	787
Feb 9, 2026	156.35	157.10	154.30	156.25	155.39	0.07%	12,106
Feb 6, 2026	155.45	156.40	154.00	156.14	155.27	0.95%	4,261
Feb 5, 2026	155.25	156.20	153.60	154.66	153.81	0.37%	3,776
Feb 4, 2026	154.30	155.40	153.48	154.10	153.24	0.27%	1,300
Feb 3, 2026	153.45	154.20	153.30	153.68	152.83	-0.36%	1,299
Feb 2, 2026	154.20	154.55	153.05	154.23	153.38	0.02%	11,343
Jan 30, 2026	155.10	154.55	153.60	154.20	153.35	-1.06%	8,732
Jan 29, 2026	155.00	155.85	153.48	155.85	154.99	0.84%	5,102
Jan 28, 2026	149.78	155.00	150.80	154.55	153.70	2.25%	2,388
Jan 27, 2026	152.53	151.95	150.55	151.15	150.31	-0.67%	25,447
Jan 26, 2026	151.83	152.90	151.10	152.17	151.33	-0.01%	82,395
Jan 23, 2026	152.30	152.55	152.05	152.18	150.60	0.66%	627
Jan 22, 2026	151.30	152.63	151.05	151.18	149.62	0.81%	6,234
Jan 21, 2026	152.35	150.95	149.00	149.97	148.42	-1.42%	3,441
Jan 20, 2026	151.88	154.85	150.55	152.13	150.55	0.89%	45,177
Jan 19, 2026	151.35	151.15	149.65	150.79	149.23	-0.24%	14,293