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
20th May 2026 (Wed) 34.39 38.1253 34.39 38.1253 1
19th May 2026 (Tue) 34.39 37.8422 34.39 37.8422 0
18th May 2026 (Mon) 34.39 38.0985 34.39 38.0985 2
15th May 2026 (Fri) 34.39 37.6584 34.39 37.6584 1
14th May 2026 (Thu) 34.39 37.5533 34.39 37.5533 1
13th May 2026 (Wed) 34.39 37.1823 34.39 37.1823 1
12th May 2026 (Tue) 34.39 37.0578 34.39 37.0578 1
11th May 2026 (Mon) 34.39 37.3935 34.39 37.3935 1
8th May 2026 (Fri) 34.39 37.3541 34.39 37.3541 1
7th May 2026 (Thu) 34.39 37.2434 34.39 37.2434 1
6th May 2026 (Wed) 34.39 36.3569 34.39 36.3569 1
5th May 2026 (Tue) 34.39 36.2289 34.39 36.2289 1
4th May 2026 (Mon) 34.39 35.9793 34.39 35.9793 1
1st May 2026 (Fri) 34.39 35.7667 34.39 35.7667 1
30th Apr 2026 (Thu) 34.39 35.2575 34.39 35.2575 4
29th Apr 2026 (Wed) 34.39 35.0907 34.39 35.0907 1
28th Apr 2026 (Tue) 34.39 35.0328 34.39 35.0328 1
27th Apr 2026 (Mon) 34.39 35.2802 34.39 35.2802 2
24th Apr 2026 (Fri) 34.39 35.2841 34.39 35.2841 1
23rd Apr 2026 (Thu) 34.39 34.7627 34.39 34.7627 1
22nd Apr 2026 (Wed) 34.39 35.7342 34.39 35.7342 4
21st Apr 2026 (Tue) 34.39 35.4409 34.39 35.4409 0
20th Apr 2026 (Mon) 34.39 35.5145 34.39 35.5145 1
17th Apr 2026 (Fri) 34.39 35.253 34.39 35.253 3
16th Apr 2026 (Thu) 34.39 34.856 34.39 34.856 1
15th Apr 2026 (Wed) 34.39 34.6178 34.39 34.6178 9
14th Apr 2026 (Tue) 34.39 34.39 33.7266 33.7266 0
13th Apr 2026 (Mon) 34.39 34.39 33.5048 33.5048 1
10th Apr 2026 (Fri) 34.39 34.39 32.5078 32.5078 1
9th Apr 2026 (Thu) 34.39 34.39 33.1016 33.1016 1
8th Apr 2026 (Wed) 34.39 34.39 33.7489 33.7489 2
7th Apr 2026 (Tue) 34.39 34.39 33.4283 33.4283 20
6th Apr 2026 (Mon) 34.39 34.39 33.5316 33.5316 1
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
FTSE 100 Latest
Value10,443.47
Change11.13