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!

Above Food Ingr (ABVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.4696 0.55 0.4501 0.549 282,160
19th May 2026 (Tue) 0.48 0.51 0.4587 0.46 110,186
18th May 2026 (Mon) 0.505 0.5141 0.4666 0.4714 76,023
15th May 2026 (Fri) 0.5115 0.5168 0.4836 0.5143 75,074
14th May 2026 (Thu) 0.528 0.57 0.5086 0.519 229,380
13th May 2026 (Wed) 0.522 0.55 0.494 0.5128 177,791
12th May 2026 (Tue) 0.575 0.575 0.5156 0.5378 131,295
11th May 2026 (Mon) 0.6277 0.6285 0.58 0.593 133,765
8th May 2026 (Fri) 0.65 0.65 0.57 0.63 180,677
7th May 2026 (Thu) 0.679 0.6919 0.6139 0.6677 149,206
6th May 2026 (Wed) 0.7865 0.80 0.6512 0.669 216,646
5th May 2026 (Tue) 0.729 0.8599 0.6864 0.7515 358,268
4th May 2026 (Mon) 0.5395 0.8335 0.539 0.7119 2,159,051
1st May 2026 (Fri) 0.55 0.575 0.531 0.5341 63,028
30th Apr 2026 (Thu) 0.532 0.5805 0.4801 0.5476 68,807
29th Apr 2026 (Wed) 0.4787 0.6079 0.4174 0.5364 181,730
28th Apr 2026 (Tue) 0.4804 0.4946 0.44 0.474 78,170
27th Apr 2026 (Mon) 0.5598 0.5703 0.4794 0.4857 55,073
24th Apr 2026 (Fri) 0.63 0.6675 0.5457 0.5582 186,158
23rd Apr 2026 (Thu) 0.5813 0.64 0.5801 0.627 63,733
22nd Apr 2026 (Wed) 0.5765 0.6138 0.5339 0.594 113,292
21st Apr 2026 (Tue) 0.7077 0.7077 0.5792 0.5801 361,198
20th Apr 2026 (Mon) 0.98 0.98 0.6351 0.7101 488,815
17th Apr 2026 (Fri) 0.8802 1.06 0.87 1.00 230,275
16th Apr 2026 (Thu) 0.8137 0.9092 0.757 0.9123 152,850
15th Apr 2026 (Wed) 0.897 0.91 0.8118 0.8156 55,899
14th Apr 2026 (Tue) 0.8299 0.895 0.7703 0.8997 63,182
13th Apr 2026 (Mon) 0.7321 0.8255 0.7018 0.8286 105,224
10th Apr 2026 (Fri) 0.8055 0.8178 0.715 0.7343 110,316
9th Apr 2026 (Thu) 0.8055 0.8258 0.77 0.7855 90,990
8th Apr 2026 (Wed) 0.88 0.8845 0.78 0.7964 61,315
7th Apr 2026 (Tue) 0.8701 0.8701 0.8068 0.8551 34,927
6th Apr 2026 (Mon) 0.9295 0.98 0.8425 0.8753 112,929
3rd Apr 2026 (Fri) 0.855 0.9599 0.8382 0.9501 83,542
2nd Apr 2026 (Thu) 0.855 0.9599 0.8382 0.9501 83,542
1st Apr 2026 (Wed) 1.03 1.05 0.84 0.8839 304,635
31st Mar 2026 (Tue) 0.7872 1.01 0.7872 1.01 234,854
30th Mar 2026 (Mon) 0.7768 0.79 0.71 0.7742 56,283
27th Mar 2026 (Fri) 0.8743 0.8751 0.7464 0.7651 311,245
26th Mar 2026 (Thu) 0.8975 0.9851 0.8836 0.9021 79,836
25th Mar 2026 (Wed) 0.8794 1.01 0.83 0.8883 181,519
24th Mar 2026 (Tue) 0.8963 0.9135 0.80 0.8329 104,493
23rd Mar 2026 (Mon) 0.878 1.02 0.86 0.88 302,041
FTSE 100 Latest
Value10,443.47
Change11.13