LON:0ABQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	148.68	148.85	147.10	147.25	147.25	-1.12%	1,295
Jun 25, 2026	148.20	149.10	147.93	148.91	148.91	1.29%	8,975
Jun 24, 2026	147.45	147.90	145.80	147.01	147.01	0.11%	1,598
Jun 23, 2026	147.00	147.45	146.50	146.85	146.85	-0.09%	8,661
Jun 22, 2026	147.30	147.85	145.55	146.99	146.99	0.87%	2,171
Jun 18, 2026	146.88	147.10	145.00	145.71	145.71	-0.74%	5,867
Jun 17, 2026	147.40	147.40	146.35	146.79	146.79	-0.54%	16,046
Jun 16, 2026	149.53	148.55	146.95	147.58	147.58	-0.85%	4,110
Jun 15, 2026	150.53	150.25	148.45	148.85	148.85	-0.32%	29,128
Jun 12, 2026	149.45	150.60	147.85	149.33	149.33	0.20%	18,489
Jun 11, 2026	150.40	149.70	147.55	149.03	149.03	-1.20%	14,487
Jun 10, 2026	150.00	151.30	148.90	150.84	150.84	1.00%	3,233
Jun 9, 2026	148.40	150.20	148.30	149.35	149.35	1.53%	5,064
Jun 8, 2026	147.20	148.45	145.93	147.10	147.10	-0.42%	2,808
Jun 5, 2026	148.83	149.75	147.55	147.73	147.73	-0.15%	4,212
Jun 4, 2026	149.73	150.10	147.55	147.95	147.95	-0.69%	12,846
Jun 3, 2026	149.30	149.88	148.50	148.98	148.98	-0.12%	9,843
Jun 2, 2026	150.63	151.00	149.00	149.15	149.15	-0.65%	13,406
Jun 1, 2026	153.15	152.63	149.85	150.13	150.13	-1.94%	6,061
May 29, 2026	154.73	154.73	153.00	153.10	153.10	-0.65%	13,097
May 28, 2026	154.93	155.20	153.00	154.10	154.10	-0.61%	54,124
May 27, 2026	155.20	157.00	154.95	155.05	155.05	0.19%	12,344
May 26, 2026	155.58	155.88	154.40	154.75	154.75	-0.54%	6,160
May 25, 2026	157.65	157.70	156.35	156.35	155.59	0.77%	3,330
May 22, 2026	155.15	155.38	154.43	155.15	154.39	0.68%	3,783
May 21, 2026	155.45	156.10	154.10	154.10	153.35	0.46%	5,847
May 20, 2026	153.58	156.00	153.05	153.40	152.65	-	9,696
May 19, 2026	153.05	154.65	153.05	153.40	152.65	1.73%	2,942
May 18, 2026	149.63	152.70	149.50	150.79	150.05	0.34%	27,243
May 15, 2026	150.40	150.83	149.30	150.28	149.54	0.28%	15,181
May 13, 2026	151.35	151.45	149.73	149.85	149.12	-1.14%	1,253
May 12, 2026	151.15	152.00	150.20	151.57	150.83	1.22%	20,593
May 11, 2026	148.83	151.90	148.75	149.75	149.02	0.76%	4,405
May 8, 2026	150.15	150.15	148.20	148.63	147.90	-1.02%	30,876
May 7, 2026	150.78	151.20	149.70	150.15	149.42	-0.77%	13,139
May 6, 2026	149.40	152.35	150.20	151.32	150.59	2.04%	2,887
May 5, 2026	147.40	150.23	148.00	148.30	147.58	0.44%	3,814
May 4, 2026	146.20	147.65	146.10	147.65	146.93	0.63%	2,755
Apr 30, 2026	146.30	147.00	146.00	146.73	146.01	-1.79%	29,732
Apr 29, 2026	151.05	149.63	146.80	149.40	148.67	0.17%	48,925
Apr 28, 2026	150.40	150.10	148.60	149.15	148.42	-0.48%	15,828
Apr 27, 2026	151.83	151.90	149.88	149.88	149.14	-1.41%	2,040
Apr 24, 2026	152.40	152.70	151.33	152.01	151.27	-0.68%	8,491
Apr 23, 2026	155.00	155.23	152.95	153.05	152.30	-1.03%	8,756
Apr 22, 2026	154.53	156.80	155.23	155.40	153.89	-0.19%	5,207
Apr 21, 2026	156.53	156.08	154.05	155.69	154.18	-	2,689
Apr 20, 2026	156.58	156.80	155.55	155.70	154.19	-1.24%	4,661
Apr 17, 2026	156.78	158.35	157.35	157.65	156.12	1.20%	2,157
Apr 16, 2026	153.93	157.05	154.10	155.78	154.26	1.43%	5,397
Apr 15, 2026	152.83	153.70	153.13	153.57	152.08	0.90%	4,222