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 (ABN3) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 37.96 39.46 37.96 38.605 56
24th Jul 2025 (Thu) 37.96 39.18 37.96 39.145 4
23rd Jul 2025 (Wed) 37.28 37.28 37.28 37.215 2
22nd Jul 2025 (Tue) 35.52 35.52 35.52 36.27 48
21st Jul 2025 (Mon) 37.61 37.61 36.365 36.365 0
18th Jul 2025 (Fri) 36.92 36.92 36.62 37.61 134
17th Jul 2025 (Thu) 35.52 36.09 35.52 36.335 15
16th Jul 2025 (Wed) 34.30 34.30 34.30 34.915 2
15th Jul 2025 (Tue) 36.76 38.11 35.52 35.75 150
14th Jul 2025 (Mon) 33.78 35.52 33.78 36.59 4
11th Jul 2025 (Fri) 36.22 36.22 34.655 34.655 0
10th Jul 2025 (Thu) 35.37 35.37 35.37 36.22 2
9th Jul 2025 (Wed) 36.74 36.96 36.01 35.625 24
8th Jul 2025 (Tue) 36.74 37.05 35.00 35.645 36
7th Jul 2025 (Mon) 35.81 35.81 35.15 34.835 48
4th Jul 2025 (Fri) 32.94 34.30 32.94 34.91 7
3rd Jul 2025 (Thu) 35.52 35.52 35.52 35.865 2
2nd Jul 2025 (Wed) 34.30 34.545 34.30 34.545 0
1st Jul 2025 (Tue) 34.30 34.30 34.30 34.30 2
30th Jun 2025 (Mon) 34.42 34.55 33.08 32.14 21
27th Jun 2025 (Fri) 33.14 34.30 32.42 33.195 64
26th Jun 2025 (Thu) 30.64 31.86 30.60 32.11 7
25th Jun 2025 (Wed) 33.08 33.08 31.53 31.605 5
24th Jun 2025 (Tue) 32.60 32.60 31.99 31.655 2
23rd Jun 2025 (Mon) 30.64 30.64 30.05 29.915 19
20th Jun 2025 (Fri) 32.00 32.00 32.00 32.29 144
19th Jun 2025 (Thu) 33.08 33.08 31.86 30.78 4
18th Jun 2025 (Wed) 34.15 34.15 33.49 32.985 5
17th Jun 2025 (Tue) 35.52 35.52 33.35 34.23 65
16th Jun 2025 (Mon) 36.74 37.42 36.74 36.445 12
13th Jun 2025 (Fri) 35.52 35.52 34.09 35.715 138
12th Jun 2025 (Thu) 36.74 36.74 36.74 37.43 2
11th Jun 2025 (Wed) 37.64 38.40 37.64 38.63 34
10th Jun 2025 (Tue) 37.01 39.18 37.01 39.125 33
9th Jun 2025 (Mon) 38.69 38.72 37.96 37.955 56
6th Jun 2025 (Fri) 37.39 41.62 37.39 38.685 5,775
5th Jun 2025 (Thu) 33.42 36.21 33.42 36.455 2
4th Jun 2025 (Wed) 34.44 34.44 32.71 34.74 44
3rd Jun 2025 (Tue) 31.04 33.095 31.04 33.095 0
2nd Jun 2025 (Mon) 30.085 31.04 30.085 31.04 0
30th May 2025 (Fri) 29.53 29.53 29.53 30.085 1
29th May 2025 (Thu) 0.135 0.135 0.134 0.134 1,000
28th May 2025 (Wed) 0.135 0.135 0.134 0.135 36,100
27th May 2025 (Tue) 0.136 0.142 0.136 0.14 3,680
26th May 2025 (Mon) 0.13 0.13 0.13 0.13 0
FTSE 100 Latest
Value9,120.31
Change-18.06