LON:0ABY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	91.10	92.50	89.40	92.50	92.50	-1.65%	1,929
Jun 2, 2026	98.45	99.55	92.20	94.05	94.05	-3.74%	20,312
Jun 1, 2026	98.50	100.55	94.00	97.70	97.70	2.52%	290,202
May 29, 2026	93.05	98.45	92.70	95.30	95.30	2.97%	260,271
May 28, 2026	92.10	93.25	90.14	92.55	92.55	-3.64%	1,475,548
May 27, 2026	96.25	96.50	95.30	96.05	96.05	-0.76%	26,802
May 26, 2026	99.78	99.78	96.10	96.79	96.79	-4.27%	105,817
May 25, 2026	101.50	101.50	100.30	101.10	101.10	5.59%	203
May 22, 2026	94.80	97.35	93.80	95.75	95.75	0.40%	103,790
May 21, 2026	97.85	97.95	95.15	95.36	95.36	0.63%	119,714
May 20, 2026	93.20	96.75	92.25	94.77	94.77	-2.75%	392,851
May 19, 2026	100.20	100.20	94.30	97.45	97.45	-0.21%	37,321
May 18, 2026	100.40	100.40	95.50	97.65	97.65	-4.27%	11,772
May 15, 2026	104.10	105.40	100.20	102.00	102.00	-3.95%	1,019,088
May 13, 2026	107.80	108.70	106.20	106.20	106.20	-1.04%	7,169
May 12, 2026	108.20	108.29	105.50	107.31	107.31	-2.71%	3,624
May 11, 2026	111.10	111.50	109.40	110.30	110.30	-3.12%	13,692
May 8, 2026	114.80	116.30	112.80	114.80	113.85	0.61%	35,082
May 7, 2026	113.70	115.50	111.80	114.10	113.16	-4.20%	19,727
May 6, 2026	116.70	122.70	116.70	119.10	118.12	4.36%	1,054,273
May 5, 2026	123.60	123.60	114.00	114.12	113.18	-3.88%	9,419
May 4, 2026	116.50	122.40	116.50	118.73	117.75	0.75%	30,375
Apr 30, 2026	122.00	122.00	117.50	117.85	116.87	-1.30%	206,580
Apr 29, 2026	120.55	120.90	117.00	119.40	118.41	-2.37%	17,216
Apr 28, 2026	107.95	125.50	103.60	122.30	121.29	6.62%	70,557
Apr 27, 2026	112.80	115.60	112.55	114.70	113.75	0.53%	20,821
Apr 24, 2026	113.45	114.40	112.70	114.10	113.16	-3.31%	2,445
Apr 23, 2026	120.60	120.60	117.15	118.00	117.02	-1.40%	6,177
Apr 22, 2026	119.25	121.40	119.25	119.68	118.69	-2.64%	5,577
Apr 21, 2026	122.90	124.40	116.60	122.92	121.91	0.58%	591,847
Apr 20, 2026	122.10	123.60	120.10	122.21	121.20	-0.20%	8,998
Apr 17, 2026	122.85	125.90	122.45	122.45	121.44	1.07%	16,608
Apr 16, 2026	113.00	122.20	112.75	121.15	120.15	8.85%	9,653
Apr 15, 2026	111.60	112.40	111.00	111.30	110.38	1.64%	6,213
Apr 14, 2026	108.90	111.10	108.90	109.50	108.59	2.91%	32,024
Apr 13, 2026	105.30	107.90	104.90	106.40	105.52	-2.66%	24,393
Apr 10, 2026	107.10	109.40	107.10	109.30	108.40	2.73%	44,501
Apr 9, 2026	107.75	108.80	105.60	106.40	105.52	-7.02%	3,996
Apr 8, 2026	114.00	115.60	112.20	114.43	113.49	3.23%	27,036
Apr 7, 2026	106.70	111.70	105.90	110.86	109.94	5.18%	29,872
Apr 2, 2026	105.71	106.20	105.40	105.40	104.53	-1.13%	2,554
Apr 1, 2026	108.90	108.90	104.25	106.60	105.72	0.66%	39,041
Mar 31, 2026	103.80	106.30	103.60	105.90	105.02	4.33%	4,264
Mar 30, 2026	98.78	101.60	98.10	101.50	100.66	1.50%	20,878
Mar 27, 2026	102.80	102.80	98.95	100.00	99.17	-2.06%	7,238
Mar 26, 2026	103.50	104.90	101.00	102.10	101.26	-2.66%	204,270
Mar 25, 2026	102.95	106.20	102.70	104.89	104.02	2.83%	9,260
Mar 24, 2026	102.60	105.50	101.65	102.00	101.16	-1.35%	9,106
Mar 23, 2026	104.10	106.50	101.90	103.40	102.54	-2.19%	32,718
Mar 20, 2026	108.80	108.80	105.00	105.72	104.84	-5.02%	23,125