ABB Ltd (0A6W.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

49.72

+0.12

(+0.24%)

At close: 06:15PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	49.79	49.79	49.79	49.79	49.79	250
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	49.37	49.60	49.37	49.60	49.60	10
29 Apr 2024	49.43	49.43	49.43	49.43	49.43	4
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	48.28	48.85	48.28	48.85	48.85	78
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	48.87	48.87	48.76	48.76	48.76	25
22 Apr 2024	48.51	48.52	48.29	48.44	48.44	505
19 Apr 2024	49.02	49.02	48.93	48.93	48.93	5
18 Apr 2024	48.35	48.55	48.18	48.44	48.44	26
17 Apr 2024	45.97	45.97	45.52	45.80	45.80	28
16 Apr 2024	45.16	45.31	45.16	45.31	45.31	6
15 Apr 2024	46.55	46.55	46.55	46.55	46.55	1
12 Apr 2024	45.89	45.89	45.72	45.72	45.72	14
11 Apr 2024	46.31	46.40	46.31	46.40	46.40	12
10 Apr 2024	45.91	45.91	45.91	45.91	45.91	2
09 Apr 2024	46.12	46.12	46.12	46.12	46.12	1
08 Apr 2024	46.70	46.70	46.44	46.44	46.44	19
05 Apr 2024	46.35	46.35	46.35	46.35	46.35	2
04 Apr 2024	46.47	46.61	46.47	46.61	46.61	3
03 Apr 2024	45.90	46.34	45.90	46.34	46.34	139
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	46.15	46.40	46.12	46.38	46.38	9
26 Mar 2024	46.73	46.73	46.63	46.63	46.63	49
25 Mar 2024	46.52	46.52	46.39	46.39	46.39	12
25 Mar 2024	0.801913 Dividend
22 Mar 2024	47.38	47.72	47.38	47.72	46.92	23
21 Mar 2024	47.31	47.42	47.31	47.33	46.53	10
20 Mar 2024	47.64	47.71	47.34	47.39	46.59	9
19 Mar 2024	47.01	47.16	46.79	47.16	46.37	18
18 Mar 2024	47.89	47.98	47.65	47.65	46.85	15
15 Mar 2024	47.52	47.84	47.52	47.82	47.02	38
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	47.50	47.96	47.45	47.96	47.15	116
12 Mar 2024	46.65	46.65	46.64	46.65	45.87	41
11 Mar 2024	46.43	46.67	46.43	46.67	45.89	281
08 Mar 2024	46.88	46.88	46.78	46.78	45.99	19
07 Mar 2024	46.39	46.42	46.39	46.39	45.61	188
06 Mar 2024	45.85	46.05	45.85	46.05	45.28	3
05 Mar 2024	45.94	45.98	45.61	45.61	44.84	109
04 Mar 2024	45.83	46.07	45.82	46.07	45.30	41
01 Mar 2024	45.96	45.96	45.77	45.77	45.00	4
29 Feb 2024	46.20	46.20	46.04	46.04	45.27	14
28 Feb 2024	45.63	45.96	45.59	45.96	45.19	25
27 Feb 2024	45.60	45.82	45.57	45.69	44.92	1,024
26 Feb 2024	45.86	45.86	45.67	45.71	44.94	28
23 Feb 2024	45.78	45.78	45.78	45.78	45.01	51
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	45.41	45.50	45.41	45.50	44.74	10
20 Feb 2024	45.46	45.61	45.34	45.61	44.84	2,020
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	45.24	45.49	45.24	45.49	44.73	1
15 Feb 2024	44.75	44.83	44.70	44.71	43.96	90
14 Feb 2024	43.76	43.95	43.76	43.94	43.20	1
13 Feb 2024	42.87	42.96	42.79	42.79	42.07	36
12 Feb 2024	43.79	43.84	43.75	43.84	43.10	51
09 Feb 2024	43.52	43.65	43.43	43.65	42.92	2
08 Feb 2024	43.68	43.70	43.43	43.44	42.71	37
07 Feb 2024	43.51	43.51	43.44	43.44	42.71	15
06 Feb 2024	42.81	43.15	42.81	43.15	42.42	77
05 Feb 2024	42.84	42.88	42.59	42.88	42.16	41
02 Feb 2024	43.55	43.55	43.55	43.55	42.82	3
01 Feb 2024	43.49	43.49	43.17	43.25	42.52	25
31 Jan 2024	43.02	43.16	42.60	42.60	41.88	18
30 Jan 2024	43.13	43.23	43.03	43.23	42.50	6
29 Jan 2024	42.51	42.74	42.49	42.74	42.02	42
26 Jan 2024	42.53	42.55	42.53	42.55	41.83	13
25 Jan 2024	42.17	42.17	41.99	41.99	41.28	287,422
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	41.47	41.47	41.08	41.25	40.56	9
22 Jan 2024	41.65	41.79	41.56	41.56	40.86	31
19 Jan 2024	40.72	40.72	40.57	40.67	39.99	15
18 Jan 2024	41.93	42.19	41.91	42.19	41.48	50
17 Jan 2024	41.48	41.55	41.38	41.51	40.81	609
16 Jan 2024	42.15	42.29	42.07	42.18	41.47	776
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	43.03	43.08	42.81	42.88	42.16	16
11 Jan 2024	42.76	42.84	42.50	42.53	41.82	31
10 Jan 2024	42.60	42.60	42.60	42.60	41.88	-
09 Jan 2024	42.47	42.56	42.43	42.56	41.84	52
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	42.13	42.13	42.08	42.08	41.37	2
04 Jan 2024	42.58	42.85	42.58	42.73	42.01	5,261
03 Jan 2024	42.41	42.50	42.18	42.25	41.54	3,966
02 Jan 2024	43.79	43.79	43.47	43.47	42.74	4
29 Dec 2023	44.34	44.38	44.29	44.29	43.55	7
28 Dec 2023	44.32	44.39	43.96	43.96	43.22	3
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	43.73	43.73	43.41	43.41	42.68	501
21 Dec 2023	43.46	43.49	43.32	43.32	42.59	111
20 Dec 2023	43.52	43.60	43.48	43.58	42.85	1,105
19 Dec 2023	43.49	43.65	43.49	43.65	42.92	133
18 Dec 2023	43.27	43.34	43.00	43.00	42.28	158
15 Dec 2023	43.25	43.47	43.21	43.47	42.74	8
14 Dec 2023	42.86	43.36	42.86	43.18	42.45	699
13 Dec 2023	42.63	42.66	42.35	42.35	41.64	14
12 Dec 2023	42.20	42.20	42.09	42.14	41.43	46
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1678+0.0026(+0.22%)

GBP/USD1.2577+0.0030(+0.24%)

Bitcoin GBP51,094.73+465.82(+0.92%)

ABB Ltd (0A6W.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1678
+0.0026(+0.22%)

GBP/USD
1.2577
+0.0030(+0.24%)

Bitcoin GBP
51,094.73
+465.82(+0.92%)