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!

Abundia Global (0A7K) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 1.25 1.25 1.25 1.25 3,632
25th Sep 2026 (Fri) 1.31 1.31 1.31 1.31 1,088
24th Sep 2026 (Thu) 1.28 1.28 1.28 1.28 200
23rd Sep 2026 (Wed) 1.23 1.23 1.23 1.23 19
22nd Sep 2026 (Tue) 1.23 1.23 1.23 1.23 0
21st Sep 2026 (Mon) 1.23 1.23 1.23 1.23 607
18th Sep 2026 (Fri) 1.17 1.17 1.17 1.17 8,632
17th Sep 2026 (Thu) 1.14 1.14 1.14 1.14 427
16th Sep 2026 (Wed) 1.21 1.21 1.21 1.21 1,616
15th Sep 2026 (Tue) 1.20 1.20 1.20 1.20 506
14th Sep 2026 (Mon) 1.18 1.18 1.18 1.18 2,712
11th Sep 2026 (Fri) 1.25 1.25 1.25 1.25 21
10th Sep 2026 (Thu) 1.12 1.12 1.12 1.12 511
9th Sep 2026 (Wed) 1.17 1.17 1.17 1.17 298
8th Sep 2026 (Tue) 1.26 1.26 1.26 1.26 1,273
7th Sep 2026 (Mon) 1.16 1.16 1.16 1.16 0
4th Sep 2026 (Fri) 1.16 1.16 1.16 1.16 100
3rd Sep 2026 (Thu) 1.16 1.16 1.16 1.16 8,114
2nd Sep 2026 (Wed) 1.155 1.155 1.155 1.155 15,257
1st Sep 2026 (Tue) 1.15 1.15 1.15 1.15 404
31st Aug 2026 (Mon) 1.02 1.02 1.02 1.02 0
28th Aug 2026 (Fri) 1.02 1.02 1.02 1.02 468
27th Aug 2026 (Thu) 1.00 1.00 1.00 1.00 423
26th Aug 2026 (Wed) 0.98 0.98 0.98 0.98 947
25th Aug 2026 (Tue) 0.969267 0.969267 0.969267 0.969267 982
24th Aug 2026 (Mon) 0.935 0.935 0.935 0.935 18,550
21st Aug 2026 (Fri) 0.9401 0.9401 0.9401 0.9401 0
20th Aug 2026 (Thu) 0.9401 0.9401 0.9401 0.9401 1,249
19th Aug 2026 (Wed) 0.89 0.89 0.89 0.89 164
18th Aug 2026 (Tue) 0.9539 0.9539 0.9539 0.9539 1
17th Aug 2026 (Mon) 0.96 0.96 0.96 0.96 3,316
14th Aug 2026 (Fri) 0.90 0.90 0.90 0.90 263
13th Aug 2026 (Thu) 0.871 0.871 0.871 0.871 450
12th Aug 2026 (Wed) 0.871 0.871 0.871 0.871 1,136
11th Aug 2026 (Tue) 0.871 0.871 0.871 0.871 4,277
10th Aug 2026 (Mon) 0.871 0.871 0.871 0.871 1,007
7th Aug 2026 (Fri) 0.87 0.87 0.87 0.87 62
6th Aug 2026 (Thu) 0.9349 0.9349 0.9349 0.9349 1,284
5th Aug 2026 (Wed) 0.91 0.91 0.91 0.91 0
4th Aug 2026 (Tue) 0.91 0.91 0.91 0.91 332
3rd Aug 2026 (Mon) 0.9569 0.9569 0.9569 0.9569 0
31st Jul 2026 (Fri) 0.9569 0.9569 0.9569 0.9569 0
30th Jul 2026 (Thu) 0.9569 0.9569 0.9569 0.9569 0
29th Jul 2026 (Wed) 0.9569 0.9569 0.9569 0.9569 400
FTSE 100 Latest
Value10,684.88
Change-10.37