ABANS ELECTRICALS PLC (ABAN) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-12-26 |
ABAN.N0000 |
1170.000 |
1190.000 |
1170.000 |
1185.750 |
29 |
| 2025-12-24 |
ABAN.N0000 |
1155.000 |
1180.000 |
1155.000 |
1177.000 |
32 |
| 2025-12-23 |
ABAN.N0000 |
1200.000 |
1200.000 |
1150.000 |
1159.500 |
71 |
| 2025-12-22 |
ABAN.N0000 |
1210.000 |
1220.000 |
1180.000 |
1185.500 |
53 |
| 2025-12-19 |
ABAN.N0000 |
1217.750 |
1217.750 |
1200.000 |
1202.000 |
52 |
| 2025-12-18 |
ABAN.N0000 |
1212.250 |
1229.750 |
1212.250 |
1217.750 |
23 |
| 2025-12-17 |
ABAN.N0000 |
1235.000 |
1235.000 |
1211.250 |
1212.250 |
30 |
| 2025-12-16 |
ABAN.N0000 |
1235.000 |
1235.000 |
1203.500 |
1222.750 |
24 |
| 2025-12-15 |
ABAN.N0000 |
1259.000 |
1259.000 |
1200.000 |
1203.500 |
48 |
| 2025-12-12 |
ABAN.N0000 |
1233.500 |
1233.500 |
1190.000 |
1198.750 |
77 |
| 2025-12-11 |
ABAN.N0000 |
1249.000 |
1249.000 |
1165.000 |
1180.250 |
102 |
| 2025-12-10 |
ABAN.N0000 |
1184.250 |
1260.000 |
1156.500 |
1201.750 |
112 |
| 2025-12-09 |
ABAN.N0000 |
1199.750 |
1250.000 |
1099.750 |
1118.250 |
303 |
| 2025-12-08 |
ABAN.N0000 |
1250.000 |
1297.750 |
1190.000 |
1195.000 |
44 |
| 2025-12-05 |
ABAN.N0000 |
1230.000 |
1290.000 |
1196.000 |
1200.250 |
75 |
| 2025-12-03 |
ABAN.N0000 |
1295.000 |
1295.000 |
1230.000 |
1233.250 |
45 |
| 2025-12-02 |
ABAN.N0000 |
1280.000 |
1297.000 |
1201.500 |
1279.750 |
76 |
| 2025-12-01 |
ABAN.N0000 |
1244.000 |
1295.500 |
1180.000 |
1214.250 |
58 |
| 2025-11-28 |
ABAN.N0000 |
1206.250 |
1325.000 |
1190.000 |
1244.000 |
78 |
| 2025-11-27 |
ABAN.N0000 |
1231.000 |
1299.000 |
1200.000 |
1215.250 |
91 |