AB Science S.A. (LON:0Q77)
London · Delayed Price · Currency is GBP · Price in EUR 0.9400
+0.0320 (3.52%)
Jun 3, 2026, 2:55 PM GMT
LON:0Q77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | - | -2.71% | 2 |
| Jun 1, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.41% | 13,350 |
| May 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.47% | 442 |
| May 28, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.25% | 7,762 |
| May 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 6,991 |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.15% | 94 |
| May 25, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.21% | 52 |
| May 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | 2,669 |
| May 21, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.15% | 4,834 |
| May 20, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.65% | 3,428 |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.15% | 98 |
| May 15, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -3.25% | 5,265 |
| May 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.21% | 4,895 |
| May 12, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 17,662 |
| May 7, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 7,298 |
| May 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.70% | 100 |
| May 5, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -5.51% | 456 |
| May 4, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.06% | 3 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -4.99% | 77 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.94% | 2,032 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | 1.04% | 1,195 |
| Apr 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 584 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.04% | 169 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 84 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.00% | 60 |
| Apr 21, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 829 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.88% | 21 |
| Apr 17, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -3.93% | 800 |
| Apr 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.84% | 1 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.34% | 7 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.68% | 35 |
| Apr 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.63% | 13 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 13 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.87% | 1,223 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.20% | 2 |
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19% | 1 |
| Mar 25, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.51% | 19,361 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 3,951 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | -0.97% | 26 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 7 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 20 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.32% | 354 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.67% | - |
| Mar 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 12 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.23% | 1 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | 2 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.52% | 1,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.85% | 62 |
| Mar 2, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -6.10% | 3,041 |