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!

Acciona Ord (0H4K) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 155.40 155.40 153.70 153.70 1,350
9th Jul 2025 (Wed) 151.20 153.05 151.20 153.05 522
8th Jul 2025 (Tue) 154.70 154.70 152.70 152.70 250,647
7th Jul 2025 (Mon) 162.60 162.60 158.80 158.80 2,352
4th Jul 2025 (Fri) 160.20 161.50 159.80 161.50 1,321
3rd Jul 2025 (Thu) 158.70 159.80 158.15 159.80 3,715
2nd Jul 2025 (Wed) 155.00 156.50 154.90 156.50 638
1st Jul 2025 (Tue) 155.00 155.00 153.30 153.30 572
30th Jun 2025 (Mon) 155.50 155.50 152.65 152.65 1,328
27th Jun 2025 (Fri) 150.60 153.60 150.45 153.60 484
26th Jun 2025 (Thu) 151.00 152.20 150.55 150.70 69
25th Jun 2025 (Wed) 151.00 151.00 150.95 151.00 257
24th Jun 2025 (Tue) 150.20 150.55 148.85 150.40 355
23rd Jun 2025 (Mon) 144.80 149.20 144.80 149.20 735
20th Jun 2025 (Fri) 146.25 147.45 144.20 145.90 553
19th Jun 2025 (Thu) 144.60 145.00 144.60 145.00 4,000
18th Jun 2025 (Wed) 147.70 147.70 146.20 146.40 9,852
17th Jun 2025 (Tue) 147.00 147.00 146.50 146.50 109
16th Jun 2025 (Mon) 143.30 147.10 143.30 147.10 722
13th Jun 2025 (Fri) 142.90 145.30 140.90 145.30 1,079
12th Jun 2025 (Thu) 149.50 149.50 148.45 148.45 75
11th Jun 2025 (Wed) 150.20 150.20 147.65 147.65 419
10th Jun 2025 (Tue) 149.00 150.15 148.55 150.15 68
9th Jun 2025 (Mon) 151.30 151.30 149.10 149.10 59
6th Jun 2025 (Fri) 151.50 151.50 149.60 149.60 303
5th Jun 2025 (Thu) 151.50 152.00 148.80 148.80 3,952
4th Jun 2025 (Wed) 152.60 153.15 150.15 151.40 13,950
3rd Jun 2025 (Tue) 147.10 150.05 144.95 150.05 3,190
2nd Jun 2025 (Mon) 143.00 143.00 141.35 142.90 13,877
30th May 2025 (Fri) 139.00 142.90 138.35 142.90 14,674
29th May 2025 (Thu) 136.00 137.55 135.95 137.55 67
28th May 2025 (Wed) 136.00 136.00 135.30 135.30 19
27th May 2025 (Tue) 137.90 137.90 136.50 136.50 2,272
26th May 2025 (Mon) 137.80 137.80 137.80 137.80 61
23rd May 2025 (Fri) 135.90 135.90 133.60 133.60 125
22nd May 2025 (Thu) 134.70 134.70 134.40 134.40 961
21st May 2025 (Wed) 136.20 136.50 135.00 135.10 57
20th May 2025 (Tue) 132.80 136.35 132.80 134.90 68
19th May 2025 (Mon) 133.20 133.55 130.65 131.95 101
16th May 2025 (Fri) 131.00 134.20 131.00 134.20 674
15th May 2025 (Thu) 131.20 131.25 126.75 130.90 2,057
14th May 2025 (Wed) 131.00 131.65 130.05 130.30 489
13th May 2025 (Tue) 127.40 132.45 127.40 130.55 568
12th May 2025 (Mon) 125.90 127.35 125.90 127.10 79
FTSE 100 Latest
Value8,970.61
Change-5.05