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!

Abacus Flexible (ABHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 19.54 19.54 19.515 19.515 0
17th Jul 2025 (Thu) 19.54 19.54 19.515 19.515 0
16th Jul 2025 (Wed) 19.54 19.54 19.515 19.515 0
15th Jul 2025 (Tue) 19.54 19.54 19.515 19.515 0
14th Jul 2025 (Mon) 19.54 19.54 19.515 19.515 0
11th Jul 2025 (Fri) 19.54 19.54 19.515 19.515 0
10th Jul 2025 (Thu) 19.54 19.54 19.515 19.515 0
9th Jul 2025 (Wed) 19.54 19.54 19.515 19.515 0
8th Jul 2025 (Tue) 19.54 19.54 19.515 19.515 0
7th Jul 2025 (Mon) 19.54 19.54 19.515 19.515 0
4th Jul 2025 (Fri) 19.54 19.54 19.515 19.515 0
3rd Jul 2025 (Thu) 19.54 19.54 19.515 19.515 0
2nd Jul 2025 (Wed) 19.54 19.54 19.515 19.515 0
1st Jul 2025 (Tue) 19.54 19.54 19.515 19.515 0
30th Jun 2025 (Mon) 19.54 19.54 19.515 19.515 0
27th Jun 2025 (Fri) 19.54 19.54 19.515 19.515 0
26th Jun 2025 (Thu) 19.54 19.54 19.515 19.515 0
25th Jun 2025 (Wed) 19.54 19.54 19.515 19.515 0
24th Jun 2025 (Tue) 19.54 19.54 19.515 19.515 0
23rd Jun 2025 (Mon) 19.54 19.54 19.515 19.515 0
20th Jun 2025 (Fri) 19.54 19.54 19.515 19.515 0
19th Jun 2025 (Thu) 19.54 19.54 19.515 19.515 0
18th Jun 2025 (Wed) 19.54 19.54 19.515 19.515 0
17th Jun 2025 (Tue) 19.54 19.54 19.515 19.515 0
16th Jun 2025 (Mon) 19.54 19.54 19.515 19.515 0
13th Jun 2025 (Fri) 19.54 19.54 19.515 19.515 0
12th Jun 2025 (Thu) 19.54 19.54 19.515 19.515 0
11th Jun 2025 (Wed) 19.54 19.54 19.515 19.515 0
10th Jun 2025 (Tue) 19.54 19.54 19.515 19.515 0
9th Jun 2025 (Mon) 19.54 19.54 19.515 19.515 0
6th Jun 2025 (Fri) 19.54 19.54 19.515 19.515 0
5th Jun 2025 (Thu) 19.54 19.54 19.515 19.515 0
4th Jun 2025 (Wed) 19.54 19.54 19.54 19.5411 101
3rd Jun 2025 (Tue) 19.50 19.50 19.50 19.495 400
2nd Jun 2025 (Mon) 19.31 19.4583 19.31 19.4583 14
30th May 2025 (Fri) 19.31 19.475 19.31 19.475 130
29th May 2025 (Thu) 19.31 19.4525 19.31 19.4525 2
28th May 2025 (Wed) 19.4414 19.4414 19.4414 19.4414 7
27th May 2025 (Tue) 19.32 19.32 19.32 19.32 0
26th May 2025 (Mon) 19.32 19.32 19.32 19.32 0
24th May 2025 (Sat) 19.3298 19.3298 19.32 19.32 0
23rd May 2025 (Fri) 19.3298 19.3298 19.3298 19.3298 0
22nd May 2025 (Thu) 19.2905 19.2905 19.2905 19.2905 0
21st May 2025 (Wed) 19.4107 19.4107 19.4107 19.4107 0
20th May 2025 (Tue) 19.426 19.426 19.426 19.426 0
19th May 2025 (Mon) 19.4311 19.4311 19.4311 19.4311 104
FTSE 100 Latest
Value8,992.12
Change19.48