LON:ABN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.89	33.89	33.03	33.03	-	-5.45%	5
Sep 21, 2026	36.54	36.54	34.55	34.93	-	-0.47%	5
Sep 17, 2026	35.10	35.10	35.10	35.10	-	-5.40%	30
Sep 16, 2026	35.65	37.10	35.65	37.10	-	-1.07%	74
Sep 14, 2026	37.09	37.50	37.09	37.50	-	1.12%	2
Sep 11, 2026	35.86	37.09	35.86	37.09	-	-1.47%	3
Sep 10, 2026	39.64	39.64	37.64	37.64	-	0.16%	5
Sep 4, 2026	48.77	48.77	37.58	37.58	-	-20.97%	33
Sep 1, 2026	47.15	47.95	45.86	47.55	-	-13.15%	84
Aug 28, 2026	54.35	54.75	54.35	54.75	-	2.99%	75
Aug 26, 2026	54.56	54.56	53.16	53.16	-	-1.36%	184
Aug 25, 2026	54.75	55.31	53.90	53.90	-	-4.72%	96
Aug 24, 2026	51.80	56.57	51.80	56.57	-	11.87%	6
Aug 20, 2026	46.54	50.57	46.54	50.57	-	-0.21%	4
Aug 18, 2026	45.48	50.67	45.48	50.67	-	4.86%	38
Aug 13, 2026	47.09	48.32	47.09	48.32	-	2.45%	1
Aug 12, 2026	49.51	49.61	47.17	47.17	-	-2.08%	15
Aug 10, 2026	43.70	48.17	43.70	48.17	-	11.06%	51
Aug 7, 2026	38.64	44.51	38.64	43.37	-	50.20%	702
Aug 6, 2026	28.88	28.88	28.88	28.88	-	-8.23%	4
Jul 29, 2026	29.85	31.47	29.58	31.47	-	5.29%	156
Jul 28, 2026	26.95	29.89	26.95	29.89	-	35.51%	3
Jul 23, 2026	23.18	23.18	22.05	22.05	-	-10.66%	622
Jul 22, 2026	24.59	24.68	24.59	24.68	-	-10.06%	4
Jul 17, 2026	27.45	27.45	27.45	27.45	-	-7.39%	-
Jul 15, 2026	27.76	29.64	27.76	29.64	-	6.43%	182
Jul 14, 2026	27.85	27.85	27.85	27.85	-	-4.07%	80
Jul 10, 2026	27.81	29.03	27.81	29.03	-	15.64%	1
Jul 8, 2026	29.47	29.47	25.10	25.10	-	-17.19%	2
Jul 3, 2026	29.00	30.31	28.76	30.31	-	3.34%	60
Jul 2, 2026	28.66	29.33	28.66	29.33	-	0.86%	92
Jul 1, 2026	29.08	29.08	29.08	29.08	-	4.72%	-
Jun 30, 2026	26.83	27.77	26.83	27.77	-	-6.09%	1
Jun 29, 2026	29.57	29.57	29.57	29.57	-	7.29%	-
Jun 26, 2026	27.56	27.56	27.56	27.56	-	4.45%	-
Jun 25, 2026	26.39	26.39	26.39	26.39	-	-7.23%	-
Jun 24, 2026	26.83	28.44	26.83	28.44	-	15.77%	28
Jun 23, 2026	24.57	24.57	24.57	24.57	-	0.41%	-
Jun 22, 2026	24.47	24.47	24.47	24.47	-	-4.41%	-
Jun 19, 2026	26.67	26.67	25.59	25.59	-	-2.09%	2
Jun 18, 2026	26.21	26.21	26.14	26.14	-	0.38%	44
Jun 17, 2026	24.12	26.04	24.12	26.04	-	3.03%	8
Jun 16, 2026	25.27	25.27	25.27	25.27	-	3.46%	-
Jun 15, 2026	23.63	24.43	23.61	24.43	-	15.76%	46
Jun 12, 2026	20.35	21.10	20.35	21.10	-	7.42%	25
Jun 11, 2026	20.71	20.71	19.65	19.65	-	-3.15%	10
Jun 10, 2026	20.28	20.28	20.28	20.28	-	-5.68%	-
Jun 9, 2026	21.08	22.48	21.08	21.51	-	-7.29%	2
Jun 8, 2026	20.92	23.20	20.92	23.20	-	3.42%	2
Jun 5, 2026	21.84	22.43	21.84	22.43	-	-6.25%	69