ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.16
-0.04 (-0.77%)
Jun 26, 2026, 2:37 PM GMT
LON:0OPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.77% | 12 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% | 4 |
| Jun 24, 2026 | 5.32 | 5.32 | 5.23 | 5.23 | 5.23 | -1.32% | 300 |
| Jun 23, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 0.57% | 4,004 |
| Jun 22, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.38% | 21 |
| Jun 19, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 0.38% | 4,028 |
| Jun 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.04% | 100 |
| Jun 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Jun 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 1 |
| Jun 15, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | 1 |
| Jun 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Jun 11, 2026 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | -0.92% | 26 |
| Jun 10, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 0.74% | 2 |
| Jun 9, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -0.74% | 40 |
| Jun 8, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -0.55% | 8 |
| Jun 5, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 1.11% | 1 |
| Jun 4, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 17 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4 |
| Jun 2, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.38% | 4 |
| Jun 1, 2026 | 5.41 | 5.43 | 5.28 | 5.28 | 5.28 | 0.96% | 763 |
| May 29, 2026 | 5.26 | 5.27 | 5.23 | 5.23 | 5.23 | -0.38% | 135 |
| May 28, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 1.55% | 3 |
| May 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% | 340 |
| May 26, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.39% | 1 |
| May 25, 2026 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | -1.14% | 2 |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 170 |
| May 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| May 19, 2026 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 2.95% | 336 |
| May 18, 2026 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | -1.36% | 3 |
| May 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 14 |
| May 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 3 |
| May 13, 2026 | 5.17 | 5.20 | 5.10 | 5.10 | 5.10 | -1.73% | 949 |
| May 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.70% | 50 |
| May 11, 2026 | 5.27 | 5.28 | 5.25 | 5.28 | 5.28 | 0.38% | 14 |
| May 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% | - |
| May 7, 2026 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | - | 345 |
| May 6, 2026 | 5.25 | 5.27 | 5.23 | 5.24 | 5.24 | 0.19% | 189 |
| May 5, 2026 | 5.29 | 5.32 | 5.23 | 5.23 | 5.23 | -1.51% | 300 |
| May 4, 2026 | 5.40 | 5.40 | 5.30 | 5.31 | 5.31 | -0.93% | 54 |
| Apr 30, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -0.92% | 2 |
| Apr 29, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.56% | 1 |
| Apr 28, 2026 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | - | 4 |
| Apr 27, 2026 | 5.39 | 5.42 | 5.38 | 5.38 | 5.38 | 0.56% | 21 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Apr 22, 2026 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.37% | 103 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.37% | 5 |
| Apr 20, 2026 | 5.31 | 5.38 | 5.30 | 5.38 | 5.38 | 2.09% | 2 |
| Apr 17, 2026 | 5.30 | 5.32 | 5.27 | 5.27 | 5.27 | -0.75% | 327 |
| Apr 16, 2026 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | -0.75% | 4 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | - |