LON:0ABY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	90.63	90.73	88.15	88.41	88.41	-2.69%	10,230
Sep 3, 2026	88.80	92.05	88.80	90.85	90.85	2.77%	32,391
Sep 2, 2026	91.00	91.00	88.00	88.40	88.40	-3.78%	12,560
Sep 1, 2026	94.65	94.65	89.00	91.87	91.87	-4.61%	29,164
Aug 31, 2026	97.15	97.60	95.75	96.31	96.31	-3.60%	13,961
Aug 28, 2026	101.80	103.50	96.85	99.90	99.90	0.86%	40,573
Aug 27, 2026	99.70	101.50	99.05	99.05	99.05	-0.54%	5,999
Aug 26, 2026	101.80	101.80	99.59	99.59	99.59	-2.32%	4,481
Aug 25, 2026	98.80	103.60	96.50	101.96	101.96	3.35%	314,366
Aug 24, 2026	97.25	98.65	94.85	98.65	98.65	0.92%	10,296
Aug 21, 2026	99.55	101.20	95.85	97.75	97.75	-2.84%	26,492
Aug 20, 2026	100.50	101.10	100.20	100.60	100.60	-0.64%	6,292
Aug 19, 2026	103.50	103.50	100.30	101.25	101.25	-4.66%	79,194
Aug 18, 2026	105.40	106.20	103.70	106.20	106.20	7.48%	32,090
Aug 17, 2026	102.50	102.50	97.45	98.81	98.81	-4.16%	17,274
Aug 14, 2026	100.00	103.60	100.00	103.10	103.10	8.74%	126,150
Aug 13, 2026	94.45	96.50	94.45	94.81	94.81	1.57%	5,491
Aug 12, 2026	93.85	94.48	92.80	93.35	93.35	-1.04%	34,025
Aug 11, 2026	87.90	96.85	87.80	94.33	94.33	7.42%	94,902
Aug 10, 2026	90.05	90.05	87.65	87.81	87.81	1.44%	42,691
Aug 7, 2026	85.10	88.43	85.10	86.56	86.56	5.20%	65,145
Aug 6, 2026	81.75	83.50	81.48	82.29	82.29	0.23%	6,551
Aug 5, 2026	83.60	83.78	81.25	82.10	82.10	-0.96%	71,735
Aug 4, 2026	84.35	84.35	82.45	82.89	82.89	0.11%	13,445
Aug 3, 2026	81.60	85.25	81.60	82.79	82.79	-3.55%	35,404
Jul 31, 2026	87.50	87.90	83.65	85.84	85.84	-4.62%	15,988
Jul 30, 2026	93.65	94.65	87.40	90.00	90.00	-4.91%	19,984
Jul 29, 2026	94.45	95.60	90.18	94.65	94.65	0.44%	29,684
Jul 28, 2026	89.70	95.50	89.70	94.24	94.24	9.99%	6,581
Jul 27, 2026	86.25	86.25	85.15	85.68	85.68	1.31%	13,326
Jul 24, 2026	82.35	86.05	81.85	84.56	84.56	0.67%	16,991
Jul 23, 2026	85.00	85.00	82.55	84.00	84.00	-2.39%	2,959
Jul 22, 2026	86.20	87.75	85.50	86.06	86.06	-2.26%	18,549
Jul 21, 2026	86.05	90.00	82.75	88.05	88.05	1.33%	338,702
Jul 20, 2026	86.40	89.70	84.60	86.89	86.89	1.93%	10,318
Jul 17, 2026	84.80	87.50	84.13	85.25	85.25	4.73%	16,296
Jul 16, 2026	81.90	82.75	79.75	81.40	81.40	0.06%	4,002
Jul 15, 2026	77.70	81.74	77.70	81.35	81.35	3.04%	5,332
Jul 14, 2026	78.70	79.55	78.40	78.95	78.95	-2.72%	8,414
Jul 13, 2026	81.50	81.60	79.95	81.16	81.16	-0.72%	10,487
Jul 10, 2026	81.00	83.85	81.00	81.75	81.75	-1.49%	31,430
Jul 9, 2026	83.30	83.60	81.65	82.98	82.98	1.51%	19,447
Jul 8, 2026	84.35	85.20	81.55	81.75	81.75	-5.11%	466,406
Jul 7, 2026	86.70	87.83	85.15	86.15	86.15	-0.35%	22,386
Jul 6, 2026	88.05	88.85	86.05	86.45	86.45	-3.39%	13,680
Jul 3, 2026	93.15	93.35	88.00	89.48	89.48	-1.92%	81,194
Jul 2, 2026	81.20	92.80	81.20	91.23	91.23	17.35%	18,834
Jul 1, 2026	74.08	79.05	71.50	77.74	77.74	4.87%	65,592
Jun 30, 2026	74.35	75.28	73.45	74.14	74.14	2.00%	11,950
Jun 29, 2026	70.80	73.40	70.73	72.68	72.68	3.83%	35,936