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!

Alpha Blue Capi (ABCS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 34.10 34.1617 34.10 34.1617 29
9th Jul 2026 (Thu) 34.10 34.10 34.10 34.039 463
8th Jul 2026 (Wed) 33.85 33.85 33.85 33.7161 962
7th Jul 2026 (Tue) 34.34 34.34 34.34 34.1868 100
6th Jul 2026 (Mon) 34.12 34.12 34.12 34.0979 453
3rd Jul 2026 (Fri) 34.01 34.1029 34.01 34.1029 0
2nd Jul 2026 (Thu) 34.01 34.01 34.01 34.1029 0
1st Jul 2026 (Wed) 33.74 33.79 33.74 33.8075 1,069
30th Jun 2026 (Tue) 33.47 33.47 33.47 33.5292 109
29th Jun 2026 (Mon) 33.58 33.58 33.58 33.597 100
26th Jun 2026 (Fri) 33.39 33.58 33.39 33.686 10
25th Jun 2026 (Thu) 33.43 33.44 33.43 33.2882 41
24th Jun 2026 (Wed) 33.31 33.31 33.31 33.2018 46
23rd Jun 2026 (Tue) 33.47 33.47 32.9536 32.9536 0
22nd Jun 2026 (Mon) 33.47 33.47 32.8191 32.8191 0
19th Jun 2026 (Fri) 33.47 33.47 32.7816 32.7816 0
18th Jun 2026 (Thu) 33.47 33.47 32.7816 32.7816 0
17th Jun 2026 (Wed) 33.47 33.47 32.7171 32.7171 27
16th Jun 2026 (Tue) 33.47 33.47 33.2194 33.2194 0
15th Jun 2026 (Mon) 33.47 33.47 33.17 33.1774 898
12th Jun 2026 (Fri) 32.97 33.24 32.97 33.2516 1,866
11th Jun 2026 (Thu) 32.66 32.86 32.66 32.9078 228
10th Jun 2026 (Wed) 33.01 33.01 32.5121 32.5121 1
9th Jun 2026 (Tue) 33.01 33.01 33.01 32.889 899
8th Jun 2026 (Mon) 32.52 32.72 32.52 32.57 897
5th Jun 2026 (Fri) 32.73 32.73 32.73 32.6131 185
4th Jun 2026 (Thu) 32.45 32.8744 32.45 32.8744 0
3rd Jun 2026 (Wed) 32.45 32.45 32.45 32.4953 169
2nd Jun 2026 (Tue) 32.69 32.69 32.69 32.6541 112
1st Jun 2026 (Mon) 32.44 32.56 32.44 32.5793 205
29th May 2026 (Fri) 32.31 32.38 32.31 32.3772 1,005
28th May 2026 (Thu) 32.21 32.32 32.21 32.3025 222
27th May 2026 (Wed) 32.34 32.34 32.34 32.2501 100
26th May 2026 (Tue) 32.25 32.25 32.2477 32.2477 11
25th May 2026 (Mon) 32.25 32.25 32.25 32.1789 188
22nd May 2026 (Fri) 32.25 32.25 32.25 32.1789 188
21st May 2026 (Thu) 31.67 31.67 31.67 31.9119 8
20th May 2026 (Wed) 31.49 31.49 31.49 31.8669 701
19th May 2026 (Tue) 31.59 31.59 31.59 31.4682 1,068
18th May 2026 (Mon) 31.73 31.73 31.68 31.6985 338
15th May 2026 (Fri) 31.52 31.53 31.52 31.464 606
14th May 2026 (Thu) 31.68 31.7765 31.68 31.7765 93
13th May 2026 (Wed) 31.68 31.68 31.67 31.6991 0
12th May 2026 (Tue) 31.62 31.82 31.56 31.8591 742
11th May 2026 (Mon) 31.89 31.89 31.89 31.7975 103
FTSE 100 Latest
Value10,497.29
Change24.84