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
24th Jul 2025 (Thu) 30.55 30.55 30.55 33.17 5
23rd Jul 2025 (Wed) 31.00 31.76 31.00 31.76 0
22nd Jul 2025 (Tue) 31.14 31.14 31.00 31.00 0
21st Jul 2025 (Mon) 31.05 31.05 31.05 31.14 16
18th Jul 2025 (Fri) 31.62 31.62 31.62 32.325 1
17th Jul 2025 (Thu) 29.86 31.445 29.86 31.445 0
16th Jul 2025 (Wed) 30.66 30.66 29.86 29.86 1
15th Jul 2025 (Tue) 31.50 31.50 30.66 30.66 0
14th Jul 2025 (Mon) 29.35 31.50 29.35 31.50 0
11th Jul 2025 (Fri) 31.08 31.08 29.35 29.35 0
10th Jul 2025 (Thu) 30.10 31.08 30.10 31.08 0
9th Jul 2025 (Wed) 30.67 30.67 30.10 30.10 0
8th Jul 2025 (Tue) 29.68 30.67 29.68 30.67 0
7th Jul 2025 (Mon) 29.59 29.68 29.59 29.68 0
4th Jul 2025 (Fri) 30.45 30.45 29.59 29.59 1
3rd Jul 2025 (Thu) 29.415 30.45 29.415 30.45 0
2nd Jul 2025 (Wed) 29.25 29.415 29.25 29.415 0
1st Jul 2025 (Tue) 27.465 29.25 27.465 29.25 0
30th Jun 2025 (Mon) 29.00 29.45 29.00 27.465 12
27th Jun 2025 (Fri) 28.10 28.10 28.10 28.30 98
26th Jun 2025 (Thu) 27.64 27.64 25.52 27.39 107
25th Jun 2025 (Wed) 27.315 27.315 27.18 27.18 0
24th Jun 2025 (Tue) 27.75 27.75 27.75 27.315 6
23rd Jun 2025 (Mon) 27.46 27.46 27.46 25.715 9
20th Jun 2025 (Fri) 27.49 27.95 27.49 27.95 0
19th Jun 2025 (Thu) 28.685 28.685 27.49 27.49 0
18th Jun 2025 (Wed) 29.91 29.91 28.685 28.685 0
17th Jun 2025 (Tue) 31.44 31.44 29.91 29.91 0
16th Jun 2025 (Mon) 30.90 31.44 30.90 31.44 3
13th Jun 2025 (Fri) 32.44 32.44 30.90 30.90 1
12th Jun 2025 (Thu) 33.79 33.79 32.44 32.44 0
11th Jun 2025 (Wed) 34.295 34.295 33.79 33.79 0
10th Jun 2025 (Tue) 33.315 34.295 33.315 34.295 0
9th Jun 2025 (Mon) 33.86 33.86 33.315 33.315 1
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
FTSE 100 Latest
Value9,120.31
Change-18.06