LON:0ABQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	150.83	153.10	151.40	152.21	150.73	1.65%	28,961
Apr 13, 2026	149.88	150.45	148.60	149.75	148.29	-0.12%	2,513
Apr 10, 2026	149.88	151.15	149.83	149.93	148.47	0.39%	3,077
Apr 9, 2026	148.25	149.50	148.00	149.35	147.90	0.78%	397,334
Apr 8, 2026	147.73	148.80	147.35	148.19	146.75	2.08%	15,507
Apr 7, 2026	147.00	147.13	143.70	145.17	143.76	-0.88%	16,165
Apr 2, 2026	144.58	146.60	145.13	146.45	145.03	0.54%	5,021
Apr 1, 2026	143.73	146.80	144.75	145.67	144.25	1.67%	12,832
Mar 31, 2026	141.00	143.45	141.00	143.28	141.89	2.20%	400,373
Mar 30, 2026	137.78	141.30	137.65	141.07	138.83	2.27%	3,597
Mar 27, 2026	138.73	138.13	137.40	137.94	135.75	-0.56%	11,574
Mar 26, 2026	139.40	139.93	138.45	138.72	136.52	-0.81%	36,119
Mar 25, 2026	141.35	141.50	139.35	139.86	137.64	0.45%	2,266
Mar 24, 2026	138.35	139.55	138.65	139.23	137.02	0.93%	1,305
Mar 23, 2026	137.05	139.73	134.80	137.95	135.76	-2.23%	4,779
Mar 20, 2026	142.78	144.00	140.28	141.10	138.86	-0.73%	6,704