ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.31
+0.10 (1.92%)
Sep 4, 2026, 3:04 PM GMT
LON:0OPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.25 | 5.35 | 5.23 | 5.31 | 5.31 | 1.92% | 6,047 |
| Sep 3, 2026 | 5.09 | 5.21 | 5.07 | 5.21 | 5.21 | 2.76% | 191 |
| Sep 2, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.20% | 2 |
| Sep 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | 1 |
| Aug 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 2 |
| Aug 28, 2026 | 5.13 | 5.15 | 5.13 | 5.13 | 5.13 | 0.59% | 9 |
| Aug 27, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.78% | 1,301 |
| Aug 26, 2026 | 5.16 | 5.17 | 5.14 | 5.14 | 5.14 | -0.58% | 19 |
| Aug 25, 2026 | 5.17 | 5.17 | 5.14 | 5.17 | 5.17 | - | 888 |
| Aug 24, 2026 | 5.18 | 5.18 | 5.15 | 5.17 | 5.17 | - | 6 |
| Aug 21, 2026 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 1.77% | 757 |
| Aug 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Aug 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| Aug 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | 2 |
| Aug 17, 2026 | 5.14 | 5.15 | 5.08 | 5.08 | 5.08 | -1.36% | 205 |
| Aug 14, 2026 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 0.78% | 87 |
| Aug 12, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 205 |
| Aug 11, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.39% | 46 |
| Aug 10, 2026 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -0.97% | 495 |
| Aug 7, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | 22 |
| Aug 6, 2026 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 0.39% | 198 |
| Aug 5, 2026 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 58 |
| Aug 4, 2026 | 5.18 | 5.19 | 5.14 | 5.16 | 5.16 | -0.39% | 122 |
| Aug 3, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 0.39% | 43 |
| Jul 30, 2026 | 5.15 | 5.17 | 5.15 | 5.16 | 5.16 | 0.78% | 247 |
| Jul 29, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | 0.20% | 4 |
| Jul 28, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 0.20% | 1,259 |
| Jul 27, 2026 | 5.03 | 5.10 | 5.03 | 5.10 | 5.10 | 1.39% | 2 |
| Jul 24, 2026 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | 0.20% | 1,643 |
| Jul 23, 2026 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | -1.76% | 5 |
| Jul 22, 2026 | 5.10 | 5.11 | 5.07 | 5.11 | 5.11 | 0.59% | 3 |
| Jul 21, 2026 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | - | 907 |
| Jul 20, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | 4 |
| Jul 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% | 172 |
| Jul 15, 2026 | 5.06 | 5.16 | 5.06 | 5.13 | 5.13 | 1.79% | 2 |
| Jul 14, 2026 | 5.07 | 5.07 | 5.02 | 5.04 | 5.04 | 0.40% | 17 |
| Jul 13, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -1.18% | 799 |
| Jul 10, 2026 | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | - | 1,099 |
| Jul 9, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.20% | 3 |
| Jul 8, 2026 | 5.14 | 5.16 | 5.05 | 5.09 | 5.09 | -1.74% | 477 |
| Jul 7, 2026 | 5.22 | 5.22 | 5.16 | 5.18 | 5.18 | -1.15% | 8 |
| Jul 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | 0.38% | 18 |
| Jul 2, 2026 | 5.25 | 5.26 | 5.20 | 5.26 | 5.22 | 0.38% | 4 |
| Jul 1, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.20 | 0.38% | 6,504 |
| Jun 30, 2026 | 5.22 | 5.22 | 5.20 | 5.22 | 5.18 | 1.16% | 4 |
| Jun 26, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.12 | -0.77% | 12 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -0.57% | 4 |
| Jun 24, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | 5.19 | -1.32% | 300 |
| Jun 23, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.26 | 0.57% | 4,003 |
| Jun 22, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.23 | -0.38% | 21 |