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 Fcf Inno (ABOT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.39 34.39 33.4909 33.4909 1
2nd Apr 2026 (Thu) 34.39 34.39 33.4909 33.4909 1
1st Apr 2026 (Wed) 34.39 34.39 33.2602 33.2602 2
31st Mar 2026 (Tue) 34.39 34.39 33.1807 33.1807 1
30th Mar 2026 (Mon) 34.39 34.39 32.3561 32.3561 0
27th Mar 2026 (Fri) 34.39 34.39 32.1442 32.1442 6
26th Mar 2026 (Thu) 34.39 34.39 33.1286 33.1286 8
25th Mar 2026 (Wed) 34.39 34.39 33.2871 33.2871 1
24th Mar 2026 (Tue) 34.39 34.39 33.2041 33.2041 1
23rd Mar 2026 (Mon) 34.39 34.39 33.9047 33.9047 1
20th Mar 2026 (Fri) 34.39 34.39 33.5386 33.5386 1
19th Mar 2026 (Thu) 34.39 34.39 34.0258 34.0258 2
18th Mar 2026 (Wed) 34.39 34.39 34.1488 34.1488 1
17th Mar 2026 (Tue) 34.39 34.5079 34.39 34.5079 1
16th Mar 2026 (Mon) 34.39 34.39 34.2962 34.2962 0
13th Mar 2026 (Fri) 34.39 34.39 33.9961 33.9961 1
12th Mar 2026 (Thu) 34.39 34.39 34.0994 34.0994 1
11th Mar 2026 (Wed) 34.39 34.6558 34.39 34.6558 8
10th Mar 2026 (Tue) 34.39 34.8898 34.39 34.8898 1
9th Mar 2026 (Mon) 34.39 35.5941 34.39 35.5941 1
6th Mar 2026 (Fri) 34.39 35.4871 34.39 35.4871 1
5th Mar 2026 (Thu) 34.39 35.6311 34.39 35.6311 51
4th Mar 2026 (Wed) 34.39 35.2369 34.39 35.2369 2
3rd Mar 2026 (Tue) 34.39 34.8339 34.39 34.8339 1
2nd Mar 2026 (Mon) 34.39 34.683 34.39 34.683 1
27th Feb 2026 (Fri) 34.39 34.5407 34.39 34.5407 101
26th Feb 2026 (Thu) 34.39 34.7217 34.39 34.7217 0
25th Feb 2026 (Wed) 34.39 34.39 34.2045 34.2045 0
24th Feb 2026 (Tue) 34.39 34.39 33.7328 33.7328 0
23rd Feb 2026 (Mon) 34.39 34.39 33.26 33.26 58
20th Feb 2026 (Fri) 34.39 34.39 34.39 34.2427 101
19th Feb 2026 (Thu) 33.89 34.2485 33.89 34.2485 1
18th Feb 2026 (Wed) 33.89 34.5037 33.89 34.5037 41
17th Feb 2026 (Tue) 33.89 34.2207 33.89 34.2207 71
16th Feb 2026 (Mon) 33.89 34.3422 33.89 34.3422 100
13th Feb 2026 (Fri) 33.89 34.3422 33.89 34.3422 100
12th Feb 2026 (Thu) 33.89 33.89 33.86 33.9832 302
11th Feb 2026 (Wed) 37.14 37.14 34.7543 34.7543 193
10th Feb 2026 (Tue) 37.14 37.14 35.2415 35.2415 14
9th Feb 2026 (Mon) 37.14 37.14 35.1128 35.1128 0
6th Feb 2026 (Fri) 37.14 37.14 34.7613 34.7613 0
5th Feb 2026 (Thu) 37.14 37.14 33.9466 33.9466 1
FTSE 100 Latest
Value10,436.29
Change71.50