ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
+0.04 (0.76%)
Dec 15, 2025, 1:09 PM BST
ABC arbitrage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 5.28 | 5.30 | 5.25 | 5.30 | - | 0.76% | 53 |
| Dec 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| Dec 11, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -1.32% | 49 |
| Dec 10, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -2.21% | 762 |
| Dec 8, 2025 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | - | 7 |
| Dec 5, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% | - |
| Dec 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.30% | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 317 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -4.80% | 23 |
| Dec 1, 2025 | 5.63 | 5.63 | 5.61 | 5.62 | 5.52 | - | 635 |
| Nov 28, 2025 | 5.60 | 5.62 | 5.60 | 5.62 | 5.52 | 0.54% | 58 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.49 | 0.72% | 5 |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | 1.46% | - |
| Nov 24, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | 1.11% | 5 |
| Nov 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.31 | -1.46% | 750 |
| Nov 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | -0.18% | 1 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.40 | 1.10% | 1 |
| Nov 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.34 | -0.18% | 1 |
| Nov 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 1.30% | 6 |
| Nov 12, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.28 | - | 77 |
| Nov 11, 2025 | 5.43 | 5.43 | 5.38 | 5.38 | 5.28 | -0.55% | 1,300 |
| Nov 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.31 | 0.93% | 6 |
| Nov 7, 2025 | 5.33 | 5.36 | 5.33 | 5.36 | 5.26 | 0.37% | 50 |
| Nov 6, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.24 | -0.74% | 500 |
| Nov 5, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 0.94% | 1 |
| Nov 4, 2025 | 5.36 | 5.36 | 5.33 | 5.33 | 5.24 | -0.19% | 17 |
| Nov 3, 2025 | 5.38 | 5.38 | 5.34 | 5.34 | 5.24 | -1.66% | 2,369 |
| Oct 31, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | -0.73% | 10 |
| Oct 29, 2025 | 5.51 | 5.51 | 5.47 | 5.47 | 5.37 | -1.97% | 18,484 |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.48 | -0.36% | 1,500 |
| Oct 27, 2025 | 5.68 | 5.68 | 5.60 | 5.60 | 5.50 | 0.36% | 30 |
| Oct 24, 2025 | 5.65 | 5.65 | 5.58 | 5.58 | 5.48 | -1.93% | 13 |
| Oct 22, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.59 | 0.71% | 7 |
| Oct 21, 2025 | 5.63 | 5.65 | 5.63 | 5.65 | 5.55 | 0.18% | 8 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | 5.54 | 1.75% | 29 |
| Oct 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.44 | -0.48% | 498 |
| Oct 16, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.47 | -0.36% | 1 |
| Oct 15, 2025 | 5.65 | 5.65 | 5.59 | 5.59 | 5.49 | 3.14% | 498 |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | -0.73% | 26 |
| Oct 13, 2025 | 5.44 | 5.50 | 5.43 | 5.46 | 5.36 | 1.11% | 106 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -1.10% | - |
| Oct 9, 2025 | 5.41 | 5.46 | 5.41 | 5.46 | 5.36 | 0.37% | 3 |
| Oct 8, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.34 | -0.37% | 13 |
| Oct 7, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.36 | -3.36% | 430 |
| Oct 6, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.45 | -1.91% | 9 |
| Oct 3, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.56 | -0.17% | 366 |
| Oct 2, 2025 | 5.79 | 5.80 | 5.74 | 5.77 | 5.57 | -1.37% | 505 |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | 1.39% | - |
| Sep 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.57 | -0.52% | 5 |
| Sep 24, 2025 | 5.89 | 5.89 | 5.80 | 5.80 | 5.60 | -1.02% | 9 |