ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-01-29 |
ABAN.N0000 |
1285.000 |
1285.000 |
1230.000 |
1237.500 |
26 |
| 2026-01-28 |
ABAN.N0000 |
1290.000 |
1290.000 |
1270.000 |
1279.500 |
20 |
| 2026-01-27 |
ABAN.N0000 |
1305.000 |
1309.000 |
1280.000 |
1280.250 |
50 |
| 2026-01-26 |
ABAN.N0000 |
1300.750 |
1309.000 |
1290.000 |
1297.000 |
22 |
| 2026-01-23 |
ABAN.N0000 |
1300.000 |
1336.500 |
1300.000 |
1300.750 |
30 |
| 2026-01-22 |
ABAN.N0000 |
1329.500 |
1338.750 |
1300.000 |
1300.750 |
63 |
| 2026-01-21 |
ABAN.N0000 |
1342.750 |
1342.750 |
1315.000 |
1329.500 |
30 |
| 2026-01-20 |
ABAN.N0000 |
1329.000 |
1340.000 |
1316.000 |
1328.750 |
16 |
| 2026-01-19 |
ABAN.N0000 |
1348.750 |
1348.750 |
1312.000 |
1336.000 |
15 |
| 2026-01-16 |
ABAN.N0000 |
1346.250 |
1370.000 |
1337.750 |
1345.250 |
30 |
| 2026-01-14 |
ABAN.N0000 |
1351.500 |
1370.000 |
1346.000 |
1353.750 |
30 |
| 2026-01-13 |
ABAN.N0000 |
1351.000 |
1372.250 |
1300.000 |
1335.000 |
27 |
| 2026-01-12 |
ABAN.N0000 |
1398.750 |
1398.750 |
1350.000 |
1351.250 |
53 |
| 2026-01-09 |
ABAN.N0000 |
1370.000 |
1403.000 |
1370.000 |
1374.000 |
56 |
| 2026-01-08 |
ABAN.N0000 |
1390.000 |
1410.000 |
1370.000 |
1373.250 |
51 |
| 2026-01-06 |
ABAN.N0000 |
1380.000 |
1448.250 |
1380.000 |
1396.500 |
41 |
| 2026-01-05 |
ABAN.N0000 |
1390.000 |
1420.000 |
1390.000 |
1400.000 |
72 |
| 2026-01-02 |
ABAN.N0000 |
1254.000 |
1550.000 |
1245.000 |
1393.000 |
276 |
| 2025-12-31 |
ABAN.N0000 |
1215.000 |
1255.000 |
1202.000 |
1247.250 |
47 |
| 2025-12-30 |
ABAN.N0000 |
1240.000 |
1240.000 |
1200.000 |
1201.500 |
43 |