LON:0ABQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	155.53	155.50	150.88	152.36	152.36	-2.08%	90,000
Feb 10, 2026	155.53	155.70	155.14	155.60	155.60	-0.42%	787
Feb 9, 2026	156.35	157.10	154.30	156.25	156.25	0.07%	12,106
Feb 6, 2026	155.45	156.40	154.00	156.14	156.14	0.95%	4,261
Feb 5, 2026	155.25	156.20	153.60	154.66	154.66	0.37%	3,776
Feb 4, 2026	154.30	155.40	153.48	154.10	154.10	0.27%	1,300
Feb 3, 2026	153.45	154.20	153.30	153.68	153.68	-0.36%	1,299
Feb 2, 2026	154.20	154.55	153.05	154.23	154.23	0.02%	11,343
Jan 30, 2026	155.10	154.55	153.60	154.20	154.20	-1.06%	8,732
Jan 29, 2026	155.00	155.85	153.48	155.85	155.85	0.84%	5,102
Jan 28, 2026	149.78	155.00	150.80	154.55	154.55	2.25%	2,388
Jan 27, 2026	152.53	151.95	150.55	151.15	151.15	-0.67%	25,447
Jan 26, 2026	151.83	152.90	151.10	152.17	152.17	-0.01%	82,395
Jan 23, 2026	152.30	152.55	152.05	152.18	151.44	0.66%	627
Jan 22, 2026	151.30	152.63	151.05	151.18	150.45	0.81%	6,234
Jan 21, 2026	152.35	150.95	149.00	149.97	149.24	-1.42%	3,441
Jan 20, 2026	151.88	154.85	150.55	152.13	151.39	0.89%	45,177
Jan 19, 2026	151.35	151.15	149.65	150.79	150.05	-0.24%	14,293
Jan 16, 2026	150.88	152.80	151.10	151.15	150.41	0.44%	8,287
Jan 15, 2026	148.58	151.05	148.50	150.49	149.75	1.66%	24,122
Jan 14, 2026	150.10	149.60	147.05	148.02	147.30	-1.10%	2,876
Jan 13, 2026	150.93	150.75	149.50	149.68	148.95	-1.12%	4,015
Jan 12, 2026	151.73	151.45	150.80	151.37	150.63	1.00%	1,346
Jan 9, 2026	151.45	151.40	148.55	149.87	149.14	-0.85%	10,962
Jan 8, 2026	150.35	152.15	150.35	151.15	150.41	0.69%	26,114
Jan 7, 2026	147.05	151.00	148.95	150.11	149.38	3.20%	7,656
Jan 5, 2026	145.35	145.80	143.80	145.45	144.74	0.38%	4,284
Jan 2, 2026	147.20	146.63	144.80	144.90	144.19	-0.89%	22,938
Dec 30, 2025	146.53	146.75	145.90	146.19	145.48	-0.09%	18,437
Dec 29, 2025	145.20	147.20	144.93	146.33	144.76	1.47%	5,060
Dec 23, 2025	143.83	144.70	144.00	144.21	142.65	0.56%	4,106
Dec 22, 2025	144.83	143.50	142.65	143.40	141.86	-0.76%	25,813
Dec 19, 2025	144.20	144.87	143.39	144.50	142.95	0.52%	21,692
Dec 18, 2025	144.53	144.35	143.70	143.75	142.21	-0.69%	8,939
Dec 17, 2025	146.78	145.25	144.35	144.76	143.20	-1.42%	13,468
Dec 16, 2025	147.68	147.60	145.85	146.85	145.27	-1.41%	5,354
Dec 15, 2025	149.63	149.95	147.90	148.95	147.35	-0.83%	4,405
Dec 12, 2025	150.15	150.85	149.90	150.20	148.58	0.19%	5,637
Dec 11, 2025	151.15	150.90	149.80	149.91	148.30	-1.24%	34,354
Dec 10, 2025	152.58	152.25	150.85	151.79	150.16	-0.67%	2,021
Dec 9, 2025	154.73	154.00	152.05	152.81	151.16	-1.94%	47,662
Dec 8, 2025	157.40	157.35	154.75	155.83	154.15	-0.87%	3,922
Dec 5, 2025	155.83	158.35	156.60	157.19	155.50	0.92%	4,572
Dec 4, 2025	155.45	157.23	155.35	155.76	154.08	0.01%	1,917
Dec 3, 2025	155.25	156.85	154.95	155.74	154.07	-1.53%	1,279
Dec 2, 2025	160.53	159.70	155.10	158.17	156.47	-1.81%	6,160
Dec 1, 2025	163.45	161.78	159.95	161.09	159.35	-1.50%	20,983
Nov 28, 2025	163.88	163.95	162.35	163.54	161.78	0.14%	58,476
Nov 27, 2025	163.00	163.60	162.70	163.31	161.55	1.05%	4,888
Nov 26, 2025	161.35	162.85	160.15	161.61	159.87	0.20%	6,402