ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-03-04 |
ABAN.N0000 |
1106.000 |
1166.250 |
1100.000 |
1118.250 |
90 |
| 2026-03-03 |
ABAN.N0000 |
1158.000 |
1158.000 |
1080.000 |
1106.500 |
126 |
| 2026-02-27 |
ABAN.N0000 |
1200.250 |
1231.750 |
1198.000 |
1204.500 |
17 |
| 2026-02-26 |
ABAN.N0000 |
1231.750 |
1231.750 |
1200.000 |
1213.000 |
37 |
| 2026-02-25 |
ABAN.N0000 |
1212.000 |
1242.500 |
1212.000 |
1231.750 |
15 |
| 2026-02-24 |
ABAN.N0000 |
1239.000 |
1243.000 |
1212.000 |
1212.250 |
21 |
| 2026-02-23 |
ABAN.N0000 |
1243.000 |
1243.000 |
1200.000 |
1239.500 |
51 |
| 2026-02-20 |
ABAN.N0000 |
1235.000 |
1249.000 |
1200.000 |
1207.250 |
53 |
| 2026-02-19 |
ABAN.N0000 |
1252.250 |
1252.250 |
1231.000 |
1232.000 |
17 |
| 2026-02-18 |
ABAN.N0000 |
1250.000 |
1254.000 |
1235.000 |
1250.000 |
9 |
| 2026-02-13 |
ABAN.N0000 |
1278.000 |
1278.000 |
1200.000 |
1210.250 |
51 |
| 2026-02-12 |
ABAN.N0000 |
1285.000 |
1290.000 |
1210.000 |
1283.500 |
75 |
| 2026-02-11 |
ABAN.N0000 |
1260.000 |
1270.000 |
1225.000 |
1232.750 |
38 |
| 2026-02-10 |
ABAN.N0000 |
1227.000 |
1299.750 |
1227.000 |
1296.750 |
26 |
| 2026-02-09 |
ABAN.N0000 |
1300.000 |
1300.000 |
1225.000 |
1259.750 |
32 |
| 2026-02-06 |
ABAN.N0000 |
1305.000 |
1309.750 |
1286.000 |
1300.750 |
20 |
| 2026-02-05 |
ABAN.N0000 |
1250.000 |
1320.000 |
1250.000 |
1299.250 |
41 |
| 2026-02-03 |
ABAN.N0000 |
1250.000 |
1250.000 |
1200.000 |
1205.000 |
28 |
| 2026-02-02 |
ABAN.N0000 |
1256.250 |
1256.250 |
1230.000 |
1241.000 |
36 |
| 2026-01-30 |
ABAN.N0000 |
1250.000 |
1285.000 |
1245.250 |
1256.250 |
11 |