Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abb Adr Rep 1 O (0A6W) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 55.20228 55.20228 55.20228 55.20228 0
29th May 2025 (Thu) 55.20228 55.20228 55.20228 55.20228 0
28th May 2025 (Wed) 55.20228 55.20228 55.20228 55.20228 46
27th May 2025 (Tue) 55.20228 55.20228 55.20228 55.20228 0
26th May 2025 (Mon) 55.20228 55.20228 55.20228 55.20228 0
23rd May 2025 (Fri) 55.20228 55.20228 55.20228 55.20228 0
22nd May 2025 (Thu) 55.20228 55.20228 55.20228 55.20228 135
21st May 2025 (Wed) 55.20228 55.20228 55.20228 55.20228 0
20th May 2025 (Tue) 55.20228 55.20228 55.20228 55.20228 0
19th May 2025 (Mon) 55.20228 55.20228 55.20228 55.20228 150
16th May 2025 (Fri) 55.20228 55.20228 55.20228 55.20228 0
15th May 2025 (Thu) 55.20228 55.20228 55.20228 55.20228 0
14th May 2025 (Wed) 55.20228 55.20228 55.20228 55.20228 10,000
13th May 2025 (Tue) 55.20228 55.20228 55.20228 55.20228 0
12th May 2025 (Mon) 52.34 52.34 52.34 52.34 0
9th May 2025 (Fri) 52.34 52.34 52.34 52.34 0
8th May 2025 (Thu) 52.34 52.34 52.34 52.34 1,000
7th May 2025 (Wed) 52.34 52.34 52.34 52.34 0
6th May 2025 (Tue) 52.34 52.34 52.34 52.34 0
5th May 2025 (Mon) 52.34 52.34 52.34 52.34 1
2nd May 2025 (Fri) 52.34 52.34 52.34 52.34 60
1st May 2025 (Thu) 52.34 52.34 52.34 52.34 0
30th Apr 2025 (Wed) 52.34 52.34 52.34 52.34 0
29th Apr 2025 (Tue) 52.34 52.34 52.34 52.34 15
28th Apr 2025 (Mon) 52.34 52.34 52.34 52.34 0
25th Apr 2025 (Fri) 51.58 51.58 51.58 51.58 2
24th Apr 2025 (Thu) 51.58 51.58 51.58 51.58 0
23rd Apr 2025 (Wed) 51.58 51.58 51.58 51.58 0
22nd Apr 2025 (Tue) 51.58 51.58 51.58 51.58 0
21st Apr 2025 (Mon) 53.59 53.59 53.59 53.59 0
18th Apr 2025 (Fri) 53.59 53.59 53.59 53.59 0
17th Apr 2025 (Thu) 53.59 53.59 53.59 53.59 20
16th Apr 2025 (Wed) 53.59 53.59 53.59 53.59 0
15th Apr 2025 (Tue) 53.59 53.59 53.59 53.59 0
14th Apr 2025 (Mon) 53.59 53.59 53.59 53.59 33,000
11th Apr 2025 (Fri) 53.59 53.59 53.59 53.59 11
10th Apr 2025 (Thu) 53.59 53.59 53.59 53.59 0
9th Apr 2025 (Wed) 53.59 53.59 53.59 53.59 0
8th Apr 2025 (Tue) 53.59 53.59 53.59 53.59 0
7th Apr 2025 (Mon) 53.59 53.59 53.59 53.59 12
4th Apr 2025 (Fri) 53.59 53.59 53.59 53.59 123
3rd Apr 2025 (Thu) 53.59 53.59 53.59 53.59 0
2nd Apr 2025 (Wed) 53.59 53.59 53.59 53.59 1
1st Apr 2025 (Tue) 53.59 53.59 53.59 53.59 0
FTSE 100 Latest
Value8,772.38
Change55.93