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!

3x Abnb (3ABE) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 30.88 30.88 30.88 33.86 7
5th Jun 2025 (Thu) 29.26 31.67 29.26 31.835 5
4th Jun 2025 (Wed) 28.80 28.80 28.80 30.405 33
3rd Jun 2025 (Tue) 27.52 27.52 27.52 29.065 42
2nd Jun 2025 (Mon) 26.85 26.85 26.85 27.19 1
30th May 2025 (Fri) 26.00 26.00 26.00 26.535 2
29th May 2025 (Thu) 0.12 0.12 0.118 0.118 0
28th May 2025 (Wed) 0.1235 0.1235 0.12 0.12 0
27th May 2025 (Tue) 0.12 0.1235 0.12 0.1235 1,114
26th May 2025 (Mon) 0.12 0.12 0.12 0.12 0
23rd May 2025 (Fri) 0.1145 0.1145 0.114 0.114 1,427
22nd May 2025 (Thu) 0.118 0.118 0.118 0.1145 5,563
21st May 2025 (Wed) 0.134 0.134 0.124 0.124 80
20th May 2025 (Tue) 0.147 0.147 0.134 0.134 500
19th May 2025 (Mon) 0.149 0.149 0.149 0.147 419
16th May 2025 (Fri) 0.155 0.155 0.155 0.151 567
15th May 2025 (Thu) 0.151 0.151 0.149 0.1475 1,117
14th May 2025 (Wed) 0.15 0.156 0.15 0.156 0
13th May 2025 (Tue) 0.138 0.138 0.138 0.15 4,545
12th May 2025 (Mon) 0.1115 0.1375 0.1115 0.1375 0
9th May 2025 (Fri) 0.1165 0.1165 0.1115 0.1115 122
8th May 2025 (Thu) 0.106 0.114 0.106 0.1165 31,077
7th May 2025 (Wed) 0.109 0.109 0.105 0.105 0
6th May 2025 (Tue) 0.108 0.109 0.108 0.109 0
5th May 2025 (Mon) 0.108 0.108 0.108 0.108 0
2nd May 2025 (Fri) 0.1135 0.1135 0.1105 0.1105 4,019
1st May 2025 (Thu) 0.09875 0.1135 0.09875 0.1135 0
30th Apr 2025 (Wed) 0.113 0.113 0.09875 0.09875 0
29th Apr 2025 (Tue) 0.109 0.113 0.109 0.113 787
28th Apr 2025 (Mon) 0.106 0.109 0.106 0.109 0
25th Apr 2025 (Fri) 0.1015 0.106 0.1015 0.106 0
24th Apr 2025 (Thu) 0.09875 0.1015 0.09875 0.1015 182
23rd Apr 2025 (Wed) 0.0995 0.0995 0.098 0.09875 253,011
22nd Apr 2025 (Tue) 0.08475 0.08825 0.08475 0.08825 0
21st Apr 2025 (Mon) 0.08475 0.08475 0.08475 0.08475 0
18th Apr 2025 (Fri) 0.08475 0.08475 0.08475 0.08475 0
17th Apr 2025 (Thu) 0.08925 0.08925 0.08475 0.08475 0
16th Apr 2025 (Wed) 0.089 0.089 0.0885 0.08925 5,255
15th Apr 2025 (Tue) 0.08825 0.08875 0.08825 0.08875 430
14th Apr 2025 (Mon) 0.095 0.095 0.095 0.08825 32,520
11th Apr 2025 (Fri) 0.088 0.088 0.088 0.084 32,570
10th Apr 2025 (Thu) 0.07975 0.08675 0.07975 0.08675 53
9th Apr 2025 (Wed) 0.0805 0.0825 0.0805 0.07975 38,142
8th Apr 2025 (Tue) 0.07325 0.086 0.07325 0.086 679
7th Apr 2025 (Mon) 0.0765 0.0765 0.0765 0.07325 38,230
FTSE 100 Latest
Value8,837.91
Change26.87