LON:0ABR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	35.85	36.30	35.85	36.30	36.30	-1.63%	3,198
May 12, 2026	36.90	36.90	36.90	36.90	36.90	5.28%	2,530
May 8, 2026	35.05	35.05	35.05	35.05	35.05	-1.82%	2,850
May 7, 2026	35.53	35.70	35.48	35.70	35.70	1.13%	1,304
May 6, 2026	35.28	35.40	35.08	35.30	35.30	1.15%	4,854
May 5, 2026	34.95	35.15	34.90	34.90	34.90	0.72%	2,587
May 4, 2026	34.55	34.65	34.55	34.65	34.65	-0.14%	664
Apr 30, 2026	34.70	34.70	34.70	34.70	34.70	0.58%	10
Apr 29, 2026	34.50	34.50	34.50	34.50	34.50	-1.85%	110
Apr 28, 2026	35.15	35.15	35.15	35.15	35.15	0.43%	5
Apr 27, 2026	35.25	35.25	35.00	35.00	35.00	-0.57%	60
Apr 24, 2026	35.10	35.20	35.10	35.20	35.20	1.15%	21
Apr 23, 2026	35.25	35.50	34.75	34.80	34.80	-0.29%	4,316
Apr 22, 2026	35.50	35.50	34.85	34.90	34.90	-0.57%	5,615
Apr 21, 2026	35.70	35.80	35.10	35.10	35.10	-1.82%	8,211
Apr 20, 2026	35.10	35.75	35.10	35.75	35.75	1.85%	3,247
Apr 17, 2026	35.00	35.35	35.00	35.10	35.10	1.74%	7,168
Apr 16, 2026	34.95	34.95	34.30	34.50	34.50	-0.58%	13,438
Apr 15, 2026	34.45	34.80	34.45	34.70	34.70	1.76%	10,980
Apr 14, 2026	34.10	34.20	34.00	34.10	34.10	-0.44%	17,707
Apr 13, 2026	34.10	34.30	34.10	34.25	34.25	-0.72%	8,109
Apr 10, 2026	34.30	34.50	34.30	34.50	34.50	1.92%	415
Apr 8, 2026	34.05	34.05	33.80	33.85	33.85	0.59%	48
Apr 7, 2026	33.70	33.95	33.65	33.65	33.65	-1.32%	1,067
Apr 1, 2026	34.10	34.10	34.10	34.10	34.10	5.25%	446
Mar 30, 2026	32.40	32.40	32.40	32.40	32.40	1.25%	101
Mar 27, 2026	32.80	32.80	32.00	32.00	32.00	1.27%	11,642
Mar 25, 2026	31.75	31.75	31.60	31.60	31.60	-2.92%	9,633
Mar 24, 2026	32.55	32.55	32.55	32.55	32.55	-1.29%	574
Mar 23, 2026	32.98	32.98	32.98	32.98	32.98	-0.60%	341
Mar 20, 2026	33.35	33.60	33.18	33.18	33.18	-4.12%	1,518
Mar 18, 2026	34.60	34.60	34.60	34.60	33.45	0.87%	935
Mar 17, 2026	33.85	34.30	33.85	34.30	33.16	0.44%	5,623
Mar 16, 2026	34.05	34.15	33.95	34.15	33.01	1.11%	1,213
Mar 13, 2026	33.75	33.78	33.75	33.78	32.65	-0.66%	382
Mar 11, 2026	33.95	34.00	33.95	34.00	32.87	-2.58%	74
Mar 10, 2026	34.90	35.05	34.90	34.90	33.74	2.50%	409
Mar 9, 2026	33.40	34.05	33.40	34.05	32.92	-0.15%	13
Mar 6, 2026	34.10	34.10	34.10	34.10	32.97	-0.29%	4
Mar 5, 2026	34.25	34.85	34.20	34.20	33.06	-0.58%	131
Mar 4, 2026	34.15	34.40	34.15	34.40	33.26	0.58%	1,360
Mar 3, 2026	34.20	34.30	34.20	34.20	33.06	-1.44%	17,319
Mar 2, 2026	34.75	34.80	34.70	34.70	33.55	-0.57%	16,415
Feb 27, 2026	34.90	34.90	34.90	34.90	33.74	-0.29%	10
Feb 26, 2026	35.00	35.00	35.00	35.00	33.84	-0.99%	89
Feb 25, 2026	35.35	35.35	35.35	35.35	34.18	-0.28%	559
Feb 23, 2026	35.60	35.60	35.45	35.45	34.27	-1.52%	13,057
Feb 20, 2026	36.05	36.05	36.00	36.00	34.80	-1.37%	43
Feb 19, 2026	36.20	36.65	36.05	36.50	35.29	1.53%	3,419
Feb 17, 2026	36.10	36.15	35.95	35.95	34.76	-0.42%	21,586