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!

Ab Us Low Volat (LOWV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 74.40 74.43 74.40 74.5299 217
2nd Apr 2026 (Thu) 74.40 74.43 74.40 74.5299 217
1st Apr 2026 (Wed) 72.48 74.31 72.48 74.31 0
31st Mar 2026 (Tue) 72.48 73.8802 72.48 73.8802 98
30th Mar 2026 (Mon) 72.48 72.48 72.48 72.2461 42
27th Mar 2026 (Fri) 72.51 72.51 72.51 72.0712 137
26th Mar 2026 (Thu) 73.75 73.75 73.28 73.32 141
25th Mar 2026 (Wed) 74.23 74.23 74.23 74.26 54
24th Mar 2026 (Tue) 74.46 74.46 73.884 73.884 0
23rd Mar 2026 (Mon) 74.46 74.46 74.46 74.3856 96
20th Mar 2026 (Fri) 73.81 73.81 73.75 73.75 100
19th Mar 2026 (Thu) 74.86 74.86 74.86 74.86 0
18th Mar 2026 (Wed) 76.37 76.37 75.2022 75.2022 0
17th Mar 2026 (Tue) 76.37 76.47 76.37 76.47 0
16th Mar 2026 (Mon) 76.37 76.37 76.37 76.3452 0
13th Mar 2026 (Fri) 75.69 75.69 75.69 75.69 0
12th Mar 2026 (Thu) 76.35 76.35 76.35 76.1293 0
11th Mar 2026 (Wed) 76.81 76.98 76.81 76.98 429
10th Mar 2026 (Tue) 77.59 77.59 77.25 77.25 100
9th Mar 2026 (Mon) 76.25 77.52 76.25 77.52 500
6th Mar 2026 (Fri) 77.02 77.09 77.02 77.09 274
5th Mar 2026 (Thu) 77.11 77.58 77.11 77.58 103
4th Mar 2026 (Wed) 76.98 78.0794 76.98 78.0794 84
3rd Mar 2026 (Tue) 76.98 77.73 76.98 77.75 0
2nd Mar 2026 (Mon) 78.56 78.56 78.56 78.3431 500
27th Feb 2026 (Fri) 78.16 78.16 78.16 78.2094 7
26th Feb 2026 (Thu) 77.19 78.06 77.19 78.06 28
25th Feb 2026 (Wed) 77.19 78.1898 77.19 78.1898 0
24th Feb 2026 (Tue) 77.19 77.53 77.19 77.53 0
23rd Feb 2026 (Mon) 77.19 77.19 77.19 77.25 190
20th Feb 2026 (Fri) 77.04 77.84 77.04 77.84 71
19th Feb 2026 (Thu) 77.04 77.16 77.04 77.20 100
18th Feb 2026 (Wed) 77.27 77.27 77.02 77.22 226
17th Feb 2026 (Tue) 77.04 77.04 76.79 76.79 0
16th Feb 2026 (Mon) 77.04 77.04 77.04 76.75 204
13th Feb 2026 (Fri) 77.04 77.04 77.04 76.75 204
12th Feb 2026 (Thu) 76.57 76.57 76.57 76.57 0
11th Feb 2026 (Wed) 78.34 78.34 77.53 77.53 9
10th Feb 2026 (Tue) 78.34 78.34 77.90 77.90 1
9th Feb 2026 (Mon) 78.34 78.34 78.32 78.32 173
6th Feb 2026 (Fri) 78.24 78.24 78.24 78.24 0
FTSE 100 Latest
Value10,436.29
Change71.50