ABC arbitrage SA (LON:0OPJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
+0.02 (0.38%)
Jun 2, 2026, 1:21 PM GMT
LON:0OPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.27 | 5.30 | 5.27 | 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% | - |
| Apr 14, 2026 | 5.30 | 5.35 | 5.30 | 5.34 | 5.34 | - | 32 |
| Apr 13, 2026 | 5.45 | 5.49 | 5.44 | 5.44 | 5.34 | -0.73% | 228 |
| Apr 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.38 | 1.11% | 36 |
| Apr 9, 2026 | 5.45 | 5.46 | 5.42 | 5.42 | 5.32 | -0.73% | 20,636 |
| Apr 8, 2026 | 5.41 | 5.46 | 5.41 | 5.46 | 5.36 | 0.92% | 22 |
| Apr 7, 2026 | 5.42 | 5.44 | 5.41 | 5.41 | 5.31 | 2.85% | 14 |
| Apr 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | -2.05% | 99 |
| Apr 1, 2026 | 5.35 | 5.39 | 5.35 | 5.37 | 5.27 | 1.90% | 2 |
| Mar 31, 2026 | 5.21 | 5.27 | 5.21 | 5.27 | 5.17 | 1.25% | 2 |
| Mar 30, 2026 | 5.09 | 5.21 | 5.09 | 5.21 | 5.11 | 4.10% | 1,850 |
| Mar 27, 2026 | 4.92 | 5.02 | 4.92 | 5.00 | 4.91 | - | 2,699 |
| Mar 26, 2026 | 5.18 | 5.19 | 5.00 | 5.00 | 4.91 | -3.47% | 3,010 |
| Mar 25, 2026 | 5.32 | 5.32 | 5.14 | 5.18 | 5.08 | -3.54% | 6,949 |
| Mar 24, 2026 | 5.43 | 5.43 | 5.37 | 5.37 | 5.27 | -5.46% | 1 |
| Mar 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.58 | -2.41% | 36 |
| Mar 19, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | -0.68% | - |
| Mar 18, 2026 | 5.83 | 5.86 | 5.82 | 5.86 | 5.75 | 1.21% | 2,503 |
| Mar 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.68 | 0.87% | - |