ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-04-10 |
ABAN.N0000 |
1250.000 |
1250.000 |
1155.000 |
1212.500 |
19 |
| 2026-04-07 |
ABAN.N0000 |
1150.000 |
1150.000 |
1060.500 |
1062.000 |
11 |
| 2026-04-02 |
ABAN.N0000 |
1133.000 |
1133.000 |
1110.000 |
1127.500 |
6 |
| 2026-03-31 |
ABAN.N0000 |
1100.000 |
1139.500 |
1010.500 |
1110.250 |
30 |
| 2026-03-27 |
ABAN.N0000 |
1100.000 |
1130.000 |
1100.000 |
1108.000 |
7 |
| 2026-03-26 |
ABAN.N0000 |
1258.000 |
1258.000 |
1060.000 |
1106.000 |
23 |
| 2026-03-25 |
ABAN.N0000 |
1100.000 |
1150.000 |
1100.000 |
1109.500 |
30 |
| 2026-03-24 |
ABAN.N0000 |
1127.000 |
1160.000 |
1049.000 |
1058.750 |
32 |
| 2026-03-20 |
ABAN.N0000 |
1048.750 |
1100.000 |
1015.250 |
1061.500 |
27 |
| 2026-03-19 |
ABAN.N0000 |
1099.750 |
1099.750 |
1013.000 |
1019.000 |
35 |
| 2026-03-18 |
ABAN.N0000 |
1015.000 |
1138.000 |
1000.000 |
1030.000 |
57 |
| 2026-03-17 |
ABAN.N0000 |
1032.000 |
1080.000 |
1015.000 |
1017.500 |
46 |
| 2026-03-16 |
ABAN.N0000 |
1115.500 |
1115.500 |
1000.000 |
1010.000 |
126 |
| 2026-03-13 |
ABAN.N0000 |
1150.000 |
1299.750 |
1100.000 |
1148.750 |
31 |
| 2026-03-12 |
ABAN.N0000 |
1121.000 |
1150.000 |
1100.000 |
1149.250 |
59 |
| 2026-03-11 |
ABAN.N0000 |
1127.750 |
1148.000 |
1120.000 |
1124.750 |
26 |
| 2026-03-10 |
ABAN.N0000 |
1130.000 |
1130.000 |
1080.000 |
1118.250 |
29 |
| 2026-03-09 |
ABAN.N0000 |
1149.500 |
1149.500 |
1088.000 |
1097.750 |
52 |
| 2026-03-06 |
ABAN.N0000 |
1159.750 |
1160.000 |
1135.000 |
1140.750 |
17 |
| 2026-03-05 |
ABAN.N0000 |
1110.000 |
1174.000 |
1110.000 |
1147.250 |
15 |