LON:0ABQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	141.15	142.30	140.50	141.18	141.18	0.18%	5,900
Sep 4, 2026	141.35	141.95	140.40	140.93	140.93	-0.26%	2,452
Sep 3, 2026	140.10	142.70	140.55	141.29	141.29	0.68%	58,572
Sep 2, 2026	141.53	141.70	139.40	140.33	140.33	-0.44%	6,838
Sep 1, 2026	140.40	141.45	139.65	140.96	140.96	0.07%	3,195
Aug 31, 2026	140.65	141.15	140.65	140.86	140.86	-1.24%	2,132
Aug 28, 2026	142.40	142.50	141.88	142.63	142.63	0.56%	2,407
Aug 27, 2026	142.05	142.30	141.50	141.83	141.83	-0.10%	1,504
Aug 26, 2026	142.53	142.05	141.15	141.97	141.97	0.24%	4,206
Aug 25, 2026	142.10	142.65	142.05	142.41	141.63	0.33%	11,634
Aug 24, 2026	142.45	141.95	141.35	141.95	141.17	-0.49%	18,271
Aug 21, 2026	141.63	143.20	141.70	142.64	141.86	0.66%	3,492
Aug 20, 2026	141.63	142.05	141.28	141.70	140.93	0.37%	20,561
Aug 19, 2026	141.88	141.60	140.55	141.18	140.41	-0.35%	15,847
Aug 18, 2026	142.05	142.25	141.60	141.68	140.90	-0.46%	8,086
Aug 17, 2026	143.53	142.90	142.05	142.33	141.56	-0.74%	2,740
Aug 14, 2026	144.30	144.10	143.20	143.40	142.62	-0.42%	3,768
Aug 13, 2026	144.05	144.63	143.40	144.00	143.22	0.10%	1,807
Aug 12, 2026	142.93	144.25	143.08	143.85	143.07	0.79%	1,470
Aug 11, 2026	142.73	143.23	141.90	142.73	141.95	0.09%	3,190
Aug 10, 2026	144.10	143.88	142.40	142.60	141.82	-1.13%	3,026
Aug 7, 2026	143.78	144.25	143.25	144.24	143.45	0.44%	6,553
Aug 6, 2026	143.88	144.40	143.60	143.60	142.82	-0.47%	13,612
Aug 5, 2026	144.83	145.03	143.80	144.28	143.50	-0.36%	3,751
Aug 4, 2026	144.73	145.20	144.25	144.80	144.01	0.87%	5,248
Aug 3, 2026	144.05	144.95	143.55	143.55	142.77	-0.14%	645
Jul 31, 2026	143.58	144.38	143.60	143.75	142.97	-0.03%	6,191
Jul 30, 2026	143.15	144.43	143.25	143.79	143.01	0.32%	2,070
Jul 29, 2026	145.00	145.00	142.65	143.34	142.56	-1.11%	1,993
Jul 28, 2026	144.63	145.25	144.60	144.95	144.16	0.51%	4,801
Jul 27, 2026	144.53	144.69	143.25	144.22	143.43	0.14%	10,920
Jul 24, 2026	142.93	144.30	142.90	144.01	143.23	1.01%	1,885
Jul 23, 2026	143.00	144.45	142.85	143.35	141.80	0.13%	10,453
Jul 22, 2026	141.40	144.60	141.10	143.16	141.61	0.78%	5,830
Jul 21, 2026	141.05	142.70	140.35	142.06	140.51	-0.30%	6,179
Jul 20, 2026	141.88	143.25	141.15	142.48	140.93	0.27%	9,337
Jul 17, 2026	144.40	144.20	141.10	142.10	140.56	-2.99%	2,895
Jul 16, 2026	145.45	146.80	144.45	146.48	144.89	0.72%	12,721
Jul 15, 2026	144.40	146.00	143.85	145.43	143.86	0.78%	2,197
Jul 14, 2026	145.53	145.18	143.95	144.31	142.74	-1.10%	5,574
Jul 13, 2026	146.35	146.20	145.25	145.92	144.33	-0.88%	24,772
Jul 10, 2026	147.40	148.50	146.30	147.22	145.62	-0.19%	40,206
Jul 9, 2026	146.25	147.50	145.90	147.50	145.90	1.61%	4,787
Jul 8, 2026	148.53	148.40	145.05	145.16	143.59	-2.92%	3,117
Jul 7, 2026	149.10	150.45	148.90	149.53	147.91	0.79%	1,274
Jul 6, 2026	149.10	149.60	148.10	148.35	146.74	-0.15%	2,175
Jul 3, 2026	147.93	149.40	147.75	148.57	146.96	0.70%	3,193
Jul 2, 2026	146.30	147.85	146.15	147.54	145.94	0.81%	2,588
Jul 1, 2026	148.10	147.35	144.35	146.36	144.77	-0.87%	7,573
Jun 30, 2026	146.35	148.05	146.55	147.65	146.05	0.50%	4,306