LON:0ABR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	41.95	41.95	40.95	41.80	41.80	13.28%	67,606
Aug 18, 2026	36.30	36.90	36.30	36.90	36.90	1.37%	5,151
Aug 17, 2026	36.23	36.45	36.20	36.40	36.40	0.55%	2,838
Aug 14, 2026	36.58	36.60	36.20	36.20	36.20	1.97%	27,395
Aug 12, 2026	35.20	35.50	35.20	35.50	35.50	-0.70%	1,010
Aug 7, 2026	35.65	35.75	35.65	35.75	35.75	0.07%	15,015
Aug 6, 2026	35.73	35.73	35.73	35.73	35.73	0.92%	45
Aug 5, 2026	35.25	35.60	35.25	35.40	35.40	-0.49%	4,211
Aug 3, 2026	35.80	35.83	35.58	35.58	35.58	-0.77%	2,054
Jul 31, 2026	36.25	36.25	35.85	35.85	35.85	-1.24%	879
Jul 29, 2026	36.35	36.35	36.30	36.30	36.30	-0.68%	4,309
Jul 28, 2026	36.40	36.55	36.40	36.55	36.55	1.11%	6,002
Jul 27, 2026	36.05	36.15	36.05	36.15	36.15	0.07%	1,094
Jul 24, 2026	36.13	36.13	36.13	36.13	36.13	-0.48%	3
Jul 22, 2026	36.45	36.45	36.30	36.30	36.30	-0.48%	2,573
Jul 21, 2026	36.48	36.48	36.48	36.48	36.48	-0.61%	337
Jul 20, 2026	36.65	36.70	36.65	36.70	36.70	1.94%	5,456
Jul 16, 2026	36.00	36.00	36.00	36.00	36.00	0.28%	9
Jul 15, 2026	36.08	36.08	35.90	35.90	35.90	-0.55%	14,566
Jul 14, 2026	35.90	36.10	35.90	36.10	36.10	-0.55%	12,061
Jul 13, 2026	36.30	36.30	36.30	36.30	36.30	-0.68%	206
Jul 10, 2026	36.55	36.55	36.55	36.55	36.55	0.41%	1,663
Jul 9, 2026	36.30	36.40	36.20	36.40	36.40	-0.41%	14,029
Jul 8, 2026	36.50	36.55	36.50	36.55	36.55	-0.41%	1,194
Jul 7, 2026	36.70	36.70	36.70	36.70	36.70	-0.41%	5,933
Jul 6, 2026	36.85	36.85	36.85	36.85	36.85	-0.14%	170
Jul 2, 2026	36.90	36.90	36.90	36.90	36.90	1.10%	485
Jun 30, 2026	36.45	36.50	36.45	36.50	36.50	-0.27%	4,244
Jun 29, 2026	36.60	36.60	36.60	36.60	36.60	1.53%	20
Jun 22, 2026	36.05	36.05	36.05	36.05	36.05	-0.28%	55
Jun 18, 2026	36.15	36.15	36.15	36.15	36.15	0.42%	8,263
Jun 17, 2026	36.00	36.00	36.00	36.00	36.00	0.42%	38
Jun 16, 2026	35.85	35.85	35.85	35.85	35.85	-2.05%	807
Jun 12, 2026	36.60	36.60	36.60	36.60	36.60	-0.54%	454
Jun 10, 2026	36.80	36.80	36.80	36.80	36.80	2.36%	2,725
Jun 9, 2026	35.95	35.95	35.95	35.95	35.95	-0.42%	36
Jun 8, 2026	36.10	36.10	36.10	36.10	36.10	-2.50%	2,733
Jun 4, 2026	37.03	37.03	37.03	37.03	37.03	0.07%	166