ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-11-26 |
ABAN.N0000 |
1249.250 |
1300.000 |
1230.000 |
1243.750 |
75 |
| 2025-11-11 |
ABAN.N0000 |
1499.750 |
1547.750 |
1450.000 |
1495.250 |
90 |
| 2025-10-30 |
ABAN.N0000 |
1595.000 |
1600.000 |
1561.000 |
1589.750 |
79 |
| 2025-10-17 |
ABAN.N0000 |
1390.000 |
1390.000 |
1350.000 |
1350.250 |
57 |
| 2025-10-15 |
ABAN.N0000 |
1398.750 |
1398.750 |
1366.000 |
1387.500 |
60 |
| 2025-10-10 |
ABAN.N0000 |
1197.750 |
1299.750 |
1185.000 |
1284.000 |
203 |
| 2025-10-09 |
ABAN.N0000 |
1191.000 |
1195.000 |
1180.000 |
1182.500 |
67 |
| 2025-10-08 |
ABAN.N0000 |
1198.000 |
1198.000 |
1120.250 |
1159.250 |
115 |
| 2025-10-07 |
ABAN.N0000 |
1166.750 |
1199.000 |
1161.250 |
1193.500 |
135 |
| 2025-10-03 |
ABAN.N0000 |
1166.000 |
1200.000 |
1140.250 |
1166.750 |
115 |
| 2025-10-01 |
ABAN.N0000 |
1170.000 |
1199.250 |
1150.000 |
1156.250 |
149 |
| 2025-09-04 |
ABAN.N0000 |
850.000 |
869.000 |
845.000 |
846.500 |
53 |
| 2025-08-29 |
ABAN.N0000 |
919.000 |
919.000 |
874.000 |
878.750 |
131 |
| 2025-08-26 |
ABAN.N0000 |
940.000 |
940.250 |
910.000 |
918.750 |
40 |
| 2025-08-25 |
ABAN.N0000 |
958.500 |
958.500 |
900.250 |
941.750 |
50 |
| 2025-08-22 |
ABAN.N0000 |
995.000 |
995.000 |
950.000 |
960.000 |
82 |
| 2025-08-21 |
ABAN.N0000 |
880.000 |
999.000 |
858.250 |
986.750 |
300 |
| 2025-08-20 |
ABAN.N0000 |
842.500 |
884.000 |
842.500 |
874.250 |
122 |
| 2025-08-19 |
ABAN.N0000 |
805.000 |
860.000 |
800.000 |
842.500 |
190 |
| 2025-08-18 |
ABAN.N0000 |
850.000 |
888.000 |
782.000 |
797.750 |
250 |