ABC arbitrage SA (LON:0OPJ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.92
+0.07 (1.20%)
Nov 10, 2026, 8:03 AM GMT
LON:0OPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.20% | - |
| Nov 6, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 1,195 |
| Nov 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 1,028 |
| Nov 4, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 0.35% | 1,297 |
| Nov 3, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | - | 3 |
| Nov 2, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | -2.37% | 1,027 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Oct 28, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.18% | 14 |
| Oct 27, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.54% | 3,749 |
| Oct 26, 2026 | 5.82 | 5.86 | 5.81 | 5.86 | 5.86 | 1.74% | 37 |
| Oct 23, 2026 | 5.74 | 5.77 | 5.73 | 5.76 | 5.76 | 0.35% | 17 |
| Oct 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Oct 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | - |
| Oct 20, 2026 | 5.68 | 5.69 | 5.65 | 5.69 | 5.69 | 0.89% | 7 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -0.35% | 2 |
| Oct 16, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.53% | 16 |
| Oct 15, 2026 | 5.72 | 5.72 | 5.68 | 5.69 | 5.69 | -0.18% | 2 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | 1 |
| Oct 13, 2026 | 5.72 | 5.72 | 5.68 | 5.69 | 5.69 | -0.35% | 220 |
| Oct 12, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | -0.35% | 23 |
| Oct 9, 2026 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | 0.88% | 2 |
| Oct 8, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | -1.39% | 1,430 |
| Oct 7, 2026 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -1.37% | 5,364 |
| Oct 6, 2026 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.69% | 13 |
| Oct 5, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -0.51% | 1,698 |
| Oct 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | 1 |
| Oct 1, 2026 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | -1.53% | 13 |
| Sep 30, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 1.55% | 10 |
| Sep 29, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.35% | 1 |
| Sep 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% | - |
| Sep 25, 2026 | 5.84 | 5.84 | 5.81 | 5.81 | 5.81 | 0.37% | - |
| Sep 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.32% | 15,670 |
| Sep 23, 2026 | 5.80 | 5.89 | 5.77 | 5.77 | 5.77 | - | 30 |
| Sep 22, 2026 | 5.45 | 5.83 | 5.45 | 5.77 | 5.77 | 10.33% | 10,964 |
| Sep 21, 2026 | 5.28 | 5.28 | 5.22 | 5.23 | 5.23 | -1.13% | 186 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | -1.12% | 87 |
| Sep 17, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | - | 1,365 |
| Sep 16, 2026 | 5.34 | 5.35 | 5.31 | 5.35 | 5.35 | 1.13% | 321 |
| Sep 15, 2026 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.76% | 200 |
| Sep 14, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.76% | 2 |
| Sep 11, 2026 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.76% | 165 |
| Sep 10, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.77% | 9,803 |
| Sep 9, 2026 | 5.25 | 5.25 | 5.14 | 5.21 | 5.21 | -0.19% | 2,957 |
| Sep 8, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | 40 |
| Sep 7, 2026 | 5.33 | 5.33 | 5.21 | 5.24 | 5.24 | -1.32% | 11,306 |
| 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 |