LON:0ABV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	61.00	62.10	61.00	61.70	61.70	1.48%	977
May 29, 2026	61.00	61.80	60.80	60.80	60.80	-	9
May 28, 2026	60.80	61.80	60.80	60.80	60.80	-0.49%	358
May 27, 2026	61.80	61.80	60.40	61.10	61.10	-1.77%	216
May 26, 2026	60.20	62.40	60.20	62.20	62.20	-0.96%	79
May 22, 2026	63.60	64.00	62.80	62.80	62.80	-3.83%	115
May 21, 2026	66.00	66.00	64.20	65.30	65.30	-0.61%	2,800
May 20, 2026	65.80	65.80	65.00	65.70	65.70	0.46%	27
May 19, 2026	64.80	65.70	63.80	65.40	65.40	1.24%	89
May 18, 2026	64.50	65.80	63.60	64.60	64.60	1.57%	237
May 15, 2026	64.80	65.10	63.60	63.60	63.60	-3.20%	193
May 13, 2026	63.35	65.70	62.80	65.70	65.70	4.12%	590
May 12, 2026	69.30	69.30	63.10	63.10	63.10	-9.66%	1,013
May 11, 2026	69.50	69.85	69.50	69.85	69.85	2.42%	18
May 8, 2026	68.50	69.40	67.80	68.20	68.20	0.29%	4
May 7, 2026	66.90	68.20	66.20	68.00	68.00	1.80%	12
May 6, 2026	71.00	71.00	66.80	66.80	66.80	-5.78%	197
May 5, 2026	70.50	71.30	69.60	70.90	70.90	0.57%	416
May 4, 2026	70.00	70.90	69.60	70.50	70.50	0.28%	41
Apr 30, 2026	68.70	70.30	67.80	70.30	70.30	2.03%	2,119
Apr 29, 2026	69.10	69.50	68.20	68.90	68.90	1.47%	414
Apr 28, 2026	67.60	68.10	67.60	67.90	67.90	1.04%	20
Apr 27, 2026	65.80	67.60	65.60	67.20	67.20	1.51%	733
Apr 24, 2026	66.00	67.10	65.00	66.20	66.20	-1.78%	142
Apr 23, 2026	67.30	68.00	67.00	67.40	67.40	-0.59%	94
Apr 22, 2026	65.80	67.90	65.80	67.80	67.80	3.99%	25
Apr 21, 2026	67.70	67.70	65.10	65.20	65.20	-3.41%	50
Apr 20, 2026	67.70	69.20	67.50	67.50	67.50	0.30%	447
Apr 17, 2026	73.50	73.50	67.30	67.30	67.30	-3.58%	96
Apr 16, 2026	70.00	70.70	69.30	69.80	69.80	-0.29%	178
Apr 15, 2026	72.60	73.30	70.00	70.00	70.00	-4.89%	88
Apr 14, 2026	74.90	74.90	73.60	73.60	73.60	-0.81%	754
Apr 13, 2026	74.90	74.90	73.50	74.20	74.20	0.27%	33
Apr 10, 2026	74.00	74.90	73.30	74.00	74.00	0.41%	14
Apr 9, 2026	71.00	74.80	71.00	73.70	73.70	3.80%	210
Apr 8, 2026	72.60	72.60	70.60	71.00	71.00	-4.57%	42
Apr 7, 2026	73.80	74.40	73.20	74.40	74.40	1.50%	34
Apr 1, 2026	73.40	73.80	72.30	73.30	73.30	-1.87%	18
Mar 31, 2026	74.20	75.40	73.40	74.70	74.70	1.08%	88
Mar 30, 2026	73.50	74.80	73.50	73.90	73.90	-0.40%	332
Mar 27, 2026	73.30	74.20	73.30	74.20	74.20	0.54%	172
Mar 26, 2026	74.60	74.70	73.00	73.80	73.80	-	49
Mar 25, 2026	75.60	75.60	73.60	73.80	73.80	-1.20%	117
Mar 24, 2026	70.00	74.90	70.00	74.70	74.70	4.04%	50
Mar 23, 2026	71.30	71.90	69.90	71.80	71.80	-	67
Mar 20, 2026	71.95	72.20	71.40	71.80	71.80	0.28%	218
Mar 19, 2026	69.00	71.85	69.00	71.60	71.60	1.56%	360
Mar 18, 2026	69.10	71.00	67.60	70.50	70.50	1.15%	41
Mar 17, 2026	70.20	70.70	69.00	69.70	69.70	0.29%	365
Mar 16, 2026	71.90	71.90	69.50	69.50	69.50	-2.25%	39