LON:0ABQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	151.15	152.00	150.20	151.57	151.57	1.22%	20,593
May 11, 2026	148.83	151.90	148.75	149.75	149.75	0.76%	4,405
May 8, 2026	150.15	150.15	148.20	148.63	148.62	-1.02%	30,876
May 7, 2026	150.78	151.20	149.70	150.15	150.15	-0.78%	13,139
May 6, 2026	149.40	152.35	150.20	151.32	151.32	2.04%	2,887
May 5, 2026	147.40	150.23	148.00	148.30	148.30	0.44%	3,814
May 4, 2026	146.20	147.65	146.10	147.65	147.65	0.63%	2,755
Apr 30, 2026	146.30	147.00	146.00	146.73	146.73	-1.79%	29,732
Apr 29, 2026	151.05	149.63	146.80	149.40	149.40	0.17%	48,925
Apr 28, 2026	150.40	150.10	148.60	149.15	149.15	-0.48%	15,828
Apr 27, 2026	151.83	151.90	149.88	149.88	149.88	-1.41%	2,040
Apr 24, 2026	152.40	152.70	151.33	152.01	152.01	-0.68%	8,491
Apr 23, 2026	155.00	155.23	152.95	153.05	153.05	-1.51%	8,756
Apr 22, 2026	154.53	156.80	155.23	155.40	154.64	-0.19%	5,207
Apr 21, 2026	156.53	156.08	154.05	155.69	154.93	-0.01%	2,689
Apr 20, 2026	156.58	156.80	155.55	155.70	154.94	-1.24%	4,661
Apr 17, 2026	156.78	158.35	157.35	157.65	156.88	1.20%	2,157
Apr 16, 2026	153.93	157.05	154.10	155.78	155.01	1.43%	5,397
Apr 15, 2026	152.83	153.70	153.13	153.57	152.82	0.90%	4,222
Apr 14, 2026	150.83	153.10	151.40	152.21	151.47	1.65%	28,961
Apr 13, 2026	149.88	150.45	148.60	149.75	149.01	-0.12%	2,513
Apr 10, 2026	149.88	151.15	149.83	149.93	149.20	0.39%	3,077
Apr 9, 2026	148.25	149.50	148.00	149.35	148.62	0.78%	397,334
Apr 8, 2026	147.73	148.80	147.35	148.19	147.47	2.08%	15,507
Apr 7, 2026	147.00	147.13	143.70	145.17	144.46	-0.88%	16,165
Apr 2, 2026	144.58	146.60	145.13	146.45	145.74	0.54%	5,021
Apr 1, 2026	143.73	146.80	144.75	145.67	144.95	1.67%	12,832
Mar 31, 2026	141.00	143.45	141.00	143.28	142.58	1.57%	400,373
Mar 30, 2026	137.78	141.30	137.65	141.07	139.51	2.27%	3,597
Mar 27, 2026	138.73	138.13	137.40	137.94	136.41	-0.56%	11,574
Mar 26, 2026	139.40	139.93	138.45	138.72	137.19	-0.81%	36,119
Mar 25, 2026	141.35	141.50	139.35	139.86	138.31	0.45%	2,266
Mar 24, 2026	138.35	139.55	138.65	139.23	137.69	0.93%	1,305
Mar 23, 2026	137.05	139.73	134.80	137.95	136.42	-2.23%	4,779
Mar 20, 2026	142.78	144.00	140.28	141.10	139.54	-0.73%	6,704
Mar 19, 2026	141.78	142.60	140.05	142.13	140.56	-0.86%	4,493
Mar 18, 2026	144.30	144.15	142.00	143.36	141.78	0.16%	16,678
Mar 17, 2026	142.78	144.40	141.60	143.14	141.55	0.67%	12,615
Mar 16, 2026	141.83	143.15	141.30	142.19	140.62	0.07%	28,225
Mar 13, 2026	142.10	142.85	141.50	142.09	140.51	-0.29%	12,883
Mar 12, 2026	142.68	143.45	141.85	142.50	140.93	-1.21%	19,388
Mar 11, 2026	145.35	145.13	142.65	144.25	142.65	-1.10%	4,951
Mar 10, 2026	146.00	146.58	145.45	145.85	144.23	1.49%	3,026
Mar 9, 2026	147.10	145.00	143.58	143.70	142.11	-3.32%	3,022
Mar 6, 2026	149.68	149.25	148.23	148.63	146.99	-0.48%	6,642
Mar 5, 2026	149.63	149.85	148.40	149.35	147.70	-0.07%	8,799
Mar 4, 2026	147.68	150.68	148.05	149.45	147.80	0.63%	7,387
Mar 3, 2026	150.45	150.05	147.00	148.52	146.87	-2.11%	4,512
Mar 2, 2026	150.45	152.25	150.15	151.72	150.04	-1.16%	7,022
Feb 27, 2026	154.63	154.53	153.00	153.50	151.80	-0.81%	31,374