LON:0ABR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	52.50	55.30	52.50	55.30	55.30	8.01%	10,000
Nov 5, 2026	51.50	51.50	50.70	51.20	51.20	0.59%	15,433
Nov 4, 2026	50.90	50.90	50.90	50.90	50.90	1.39%	9
Nov 3, 2026	49.60	50.20	49.60	50.20	50.20	-0.99%	30,950
Nov 2, 2026	50.70	50.70	50.70	50.70	50.70	1.40%	2,514
Oct 30, 2026	49.60	50.00	49.60	50.00	50.00	0.60%	1,429
Oct 29, 2026	49.10	49.70	49.10	49.70	49.70	2.16%	221
Oct 28, 2026	48.95	48.95	48.65	48.65	48.65	-1.52%	157
Oct 26, 2026	49.40	49.40	49.40	49.40	49.40	0.30%	4,050
Oct 23, 2026	49.25	49.25	49.25	49.25	49.25	8.60%	106
Oct 19, 2026	45.35	45.35	45.35	45.35	45.35	-0.27%	17
Oct 16, 2026	45.55	45.55	45.48	45.48	45.48	1.73%	702
Oct 15, 2026	44.70	44.70	44.70	44.70	44.70	-0.72%	95
Oct 14, 2026	44.25	45.03	44.25	45.03	45.02	1.29%	27,511
Oct 13, 2026	45.25	45.25	44.45	44.45	44.45	0.45%	323
Oct 12, 2026	44.35	44.35	44.25	44.25	44.25	1.03%	1,341
Oct 9, 2026	44.35	44.35	43.80	43.80	43.80	1.62%	243
Oct 7, 2026	43.10	43.10	43.10	43.10	43.10	-0.97%	12
Oct 6, 2026	43.52	43.52	43.52	43.52	43.52	1.68%	38,427
Oct 5, 2026	42.50	42.80	42.50	42.80	42.80	3.64%	58,975
Oct 2, 2026	41.30	41.30	41.30	41.30	41.30	-0.96%	3
Oct 1, 2026	41.70	41.70	41.70	41.70	41.70	-1.47%	4,052
Sep 30, 2026	42.32	42.32	42.32	42.32	42.32	-3.15%	9,107
Sep 29, 2026	43.70	43.70	43.70	43.70	43.70	-0.46%	1
Sep 28, 2026	43.90	43.90	43.90	43.90	43.90	0.20%	53
Sep 25, 2026	43.95	43.95	43.81	43.81	43.81	4.94%	58,266
Sep 22, 2026	41.33	41.75	41.33	41.75	41.75	0.28%	35,526
Sep 21, 2026	41.63	41.63	41.63	41.63	41.63	2.79%	51,529
Sep 18, 2026	40.38	40.50	40.29	40.50	40.50	3.00%	36,883
Sep 17, 2026	38.80	39.35	38.80	39.33	39.33	-0.57%	114,904
Sep 16, 2026	40.90	40.90	39.55	39.55	39.55	-3.65%	1,467
Sep 15, 2026	40.45	42.65	40.45	41.05	41.05	-6.92%	1,221
Sep 14, 2026	44.10	44.50	44.10	44.10	44.10	-0.02%	110,116
Sep 11, 2026	43.60	44.35	43.25	44.11	44.11	-0.38%	306,640
Sep 10, 2026	43.10	44.50	43.10	44.28	44.28	1.91%	325,488
Sep 9, 2026	43.50	43.58	43.15	43.45	43.45	-0.64%	222,977
Sep 8, 2026	43.10	43.73	43.10	43.73	43.73	0.36%	112,188
Sep 7, 2026	43.70	43.85	43.35	43.57	43.57	-0.79%	65,331
Sep 4, 2026	44.10	44.20	43.55	43.92	43.91	-0.85%	109,705
Sep 3, 2026	43.95	44.50	43.95	44.29	44.29	1.17%	209,226
Sep 2, 2026	43.65	43.80	43.50	43.78	43.78	3.54%	53,981
Sep 1, 2026	41.80	42.28	41.80	42.28	42.28	0.91%	116,564
Aug 31, 2026	41.55	41.90	41.55	41.90	41.90	1.45%	1,831
Aug 28, 2026	41.65	41.65	41.30	41.30	41.30	0.10%	71,906
Aug 27, 2026	41.40	41.40	41.26	41.26	41.26	-1.11%	42,838
Aug 26, 2026	41.55	41.72	41.55	41.72	41.72	-0.95%	50,605
Aug 25, 2026	41.80	42.40	41.80	42.12	42.12	2.87%	185,114
Aug 24, 2026	40.75	40.95	40.75	40.95	40.95	1.34%	106,091
Aug 21, 2026	40.35	40.60	40.35	40.41	40.41	0.13%	118,170
Aug 20, 2026	41.10	41.10	40.36	40.36	40.36	-3.45%	38,848