LON:0ABY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	70.70	70.70	67.95	70.00	70.00	-1.03%	45,182
Jun 25, 2026	69.50	73.25	69.50	70.73	70.73	-1.15%	14,381
Jun 24, 2026	69.10	71.58	69.10	71.55	71.55	2.61%	8,545
Jun 23, 2026	67.00	70.30	65.90	69.73	69.73	3.16%	148,048
Jun 22, 2026	71.85	72.50	67.45	67.60	67.60	-7.08%	43,507
Jun 18, 2026	72.95	74.60	70.40	72.75	72.75	-0.68%	11,826
Jun 17, 2026	73.50	73.50	72.35	73.25	73.25	0.41%	20,185
Jun 16, 2026	72.95	74.30	72.15	72.95	72.95	-2.28%	28,958
Jun 15, 2026	79.10	79.20	74.05	74.65	74.65	-6.57%	152,280
Jun 12, 2026	86.50	86.50	78.90	79.90	79.90	-8.13%	11,946
Jun 11, 2026	84.20	87.90	81.65	86.97	86.97	1.34%	84,996
Jun 10, 2026	86.65	87.55	83.83	85.82	85.82	-2.09%	11,355
Jun 9, 2026	88.05	89.28	86.53	87.65	87.65	-4.16%	76,187
Jun 8, 2026	89.93	93.00	89.89	91.45	91.45	-1.61%	107,343
Jun 5, 2026	90.58	94.45	90.58	92.95	92.95	3.08%	110,241
Jun 4, 2026	88.70	91.85	88.70	90.17	90.17	-2.52%	4,143
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