Skanska ABB (0HBT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Skanska ABB

Date Open High Low Close* Volume
10/09/2021 24,270.00p 24,310.00p 24,090.00p 24,210.00p 11030
09/09/2021 24,115.00p 24,290.00p 24,065.00p 24,065.00p 8896
08/09/2021 24,635.00p 24,635.00p 24,240.00p 24,300.00p 30612
07/09/2021 24,915.00p 24,970.00p 24,730.00p 24,895.00p 13369
06/09/2021 25,040.00p 25,050.00p 24,840.00p 24,950.00p 15127
03/09/2021 25,085.00p 25,130.00p 24,900.00p 25,095.00p 25409
02/09/2021 25,120.00p 25,270.00p 25,090.00p 25,115.00p 4746
01/09/2021 25,130.00p 25,280.00p 25,090.00p 25,145.00p 9130
31/08/2021 25,125.00p 25,140.00p 24,830.00p 24,860.00p 13205
27/08/2021 24,820.00p 25,100.00p 24,770.00p 25,030.00p 132213
26/08/2021 24,550.00p 24,860.00p 24,550.00p 24,795.00p 193693
25/08/2021 24,975.00p 25,010.00p 24,695.00p 24,695.00p 12690
24/08/2021 25,310.00p 25,360.00p 24,920.00p 25,070.00p 20269
23/08/2021 25,275.00p 25,275.00p 24,980.00p 25,180.00p 6710
20/08/2021 24,620.00p 25,090.00p 24,620.00p 24,880.00p 129263
19/08/2021 24,750.00p 24,860.00p 24,480.00p 24,705.00p 181144
18/08/2021 25,220.00p 25,220.00p 25,000.00p 25,170.00p 16146
17/08/2021 25,020.00p 25,130.00p 24,950.00p 25,005.00p 18515
16/08/2021 25,220.00p 25,330.00p 25,060.00p 25,180.00p 33062
13/08/2021 25,030.00p 25,480.00p 24,990.00p 25,315.00p 27094
12/08/2021 24,980.00p 25,070.00p 24,920.00p 25,035.00p 21198
11/08/2021 24,750.00p 24,950.00p 24,552.45p 24,770.00p 147577
10/08/2021 24,455.00p 24,660.00p 24,380.00p 24,485.00p 40624
09/08/2021 24,630.00p 24,630.00p 24,400.00p 24,570.00p 49288
06/08/2021 24,610.00p 24,670.00p 24,390.00p 24,550.00p 102112
05/08/2021 24,440.00p 24,715.00p 24,440.00p 24,715.00p 10336
04/08/2021 24,440.00p 24,530.00p 24,320.00p 24,495.00p 11820
03/08/2021 24,310.00p 24,420.00p 24,240.00p 24,290.00p 34306
02/08/2021 24,445.00p 24,620.00p 24,310.00p 24,445.00p 34523
30/07/2021 24,215.00p 24,350.00p 24,120.00p 24,155.00p 61002
29/07/2021 24,665.00p 24,730.00p 24,470.00p 24,680.00p 122146
28/07/2021 24,430.00p 24,730.00p 24,400.00p 24,505.00p 48491
27/07/2021 24,805.00p 24,880.00p 24,295.00p 24,295.00p 60402
26/07/2021 25,640.00p 25,690.00p 24,770.00p 24,895.00p 120559
23/07/2021 24,665.00p 25,930.00p 24,630.00p 25,780.00p 50247
22/07/2021 23,880.00p 24,210.00p 23,880.00p 24,170.00p 21704
21/07/2021 23,310.00p 23,870.00p 23,290.00p 23,755.00p 263166
20/07/2021 23,285.00p 23,390.00p 22,910.00p 22,975.00p 6785
19/07/2021 23,845.00p 23,845.00p 23,080.00p 23,200.00p 8478
16/07/2021 23,770.00p 24,010.00p 23,750.00p 23,815.00p 31381
15/07/2021 23,800.00p 23,900.00p 23,680.00p 23,755.00p 218246
14/07/2021 23,860.00p 23,930.00p 23,740.00p 23,800.00p 24938
13/07/2021 23,750.00p 23,890.00p 23,640.64p 23,715.00p 173853
12/07/2021 23,520.00p 23,750.00p 23,480.00p 23,750.00p 30801
09/07/2021 23,140.00p 23,540.00p 23,100.00p 23,395.00p 160447
08/07/2021 23,350.00p 23,390.00p 22,950.00p 23,030.00p 45815
07/07/2021 23,310.00p 23,520.00p 23,240.00p 23,375.00p 26851
06/07/2021 23,135.00p 23,400.00p 23,130.00p 23,140.00p 13027
05/07/2021 23,015.00p 23,210.00p 22,860.00p 23,195.00p 46318
02/07/2021 23,090.00p 23,220.00p 23,010.00p 23,110.00p 27616
01/07/2021 22,840.00p 23,020.00p 22,720.00p 22,850.00p 35353
30/06/2021 22,780.00p 22,840.00p 22,480.00p 22,525.00p 68277
29/06/2021 22,560.00p 22,890.00p 22,560.00p 22,805.00p 19404
28/06/2021 22,770.00p 22,800.00p 22,540.00p 22,615.00p 92103
25/06/2021 22,815.00p 22,755.00p 22,755.00p 22,755.00p 0
24/06/2021 22,815.00p 23,250.00p 22,660.00p 22,755.00p 7922
23/06/2021 22,950.00p 23,010.00p 22,510.00p 22,720.00p 171773
22/06/2021 23,280.00p 23,280.00p 22,785.00p 22,785.00p 8583
21/06/2021 23,255.00p 23,340.00p 23,125.00p 23,125.00p 22416
18/06/2021 24,020.00p 24,030.00p 23,380.00p 23,485.00p 215264
17/06/2021 24,055.00p 24,140.00p 23,990.00p 24,065.00p 45598
16/06/2021 24,350.00p 24,370.00p 24,080.00p 24,310.00p 479607
15/06/2021 24,470.00p 24,570.00p 24,220.00p 24,450.00p 24743
14/06/2021 24,205.00p 24,450.00p 24,140.00p 24,220.00p 12495
11/06/2021 24,150.00p 24,220.00p 24,000.00p 24,120.00p 151102
10/06/2021 24,345.00p 24,345.00p 24,090.00p 24,320.00p 15080
09/06/2021 24,260.00p 24,340.00p 24,150.00p 24,230.00p 21576
08/06/2021 23,975.00p 24,340.00p 23,930.00p 24,175.00p 430170
07/06/2021 23,840.00p 24,070.00p 23,830.00p 24,055.00p 17844
04/06/2021 23,865.00p 23,960.00p 23,780.00p 23,815.00p 26710
03/06/2021 23,770.00p 23,900.00p 23,640.00p 23,770.00p 46818
02/06/2021 23,750.00p 23,830.00p 23,680.00p 23,715.00p 14720
01/06/2021 23,455.00p 23,820.00p 23,450.00p 23,710.00p 55738
28/05/2021 23,570.00p 23,580.00p 23,410.00p 23,495.00p 12143
27/05/2021 23,365.00p 23,710.00p 23,360.00p 23,575.00p 30951
26/05/2021 23,610.00p 23,610.00p 23,300.00p 23,330.00p 12698
25/05/2021 23,735.00p 23,830.00p 23,610.00p 23,775.00p 14894
24/05/2021 23,640.00p 23,860.00p 23,630.00p 23,640.00p 8671
21/05/2021 23,770.00p 23,910.00p 23,670.00p 23,780.00p 51577
20/05/2021 23,525.00p 23,680.00p 23,410.00p 23,530.00p 10427
19/05/2021 23,595.00p 23,620.00p 23,220.00p 23,280.00p 13223
18/05/2021 23,850.00p 24,020.00p 23,660.00p 23,675.00p 14944
17/05/2021 23,675.00p 23,840.00p 23,580.00p 23,780.00p 24689
14/05/2021 23,820.00p 23,840.00p 23,590.00p 23,765.00p 912694
13/05/2021 23,410.00p 23,630.00p 23,630.00p 23,630.00p 0
12/05/2021 23,410.00p 23,750.00p 23,410.00p 23,630.00p 3790
11/05/2021 23,590.00p 23,753.13p 23,510.00p 23,630.00p 368414
10/05/2021 23,640.00p 23,890.00p 23,440.00p 23,665.00p 74300
07/05/2021 23,840.00p 23,840.00p 23,490.00p 23,490.00p 267930
06/05/2021 23,480.00p 23,820.00p 23,450.00p 23,635.00p 14504
05/05/2021 23,315.00p 23,470.00p 23,250.00p 23,410.00p 415447
04/05/2021 23,450.00p 23,590.00p 23,040.00p 23,200.00p 38164
30/04/2021 23,135.00p 23,300.00p 22,910.00p 23,180.00p 12381
29/04/2021 23,460.00p 23,920.00p 23,170.00p 23,180.00p 145505
28/04/2021 22,940.00p 22,970.00p 22,680.00p 22,910.00p 40904
27/04/2021 22,875.00p 22,940.00p 22,750.00p 22,855.00p 48038
26/04/2021 22,730.00p 22,940.00p 22,730.00p 22,770.00p 21902
23/04/2021 22,570.00p 22,790.00p 22,470.00p 22,790.00p 87600
22/04/2021 22,850.00p 22,880.00p 22,650.00p 22,770.00p 18860
21/04/2021 22,535.00p 22,780.00p 22,535.00p 22,660.00p 228056
20/04/2021 22,710.00p 22,960.00p 22,350.00p 22,495.00p 37399
19/04/2021 23,180.00p 23,180.00p 22,800.00p 22,930.00p 17756
16/04/2021 22,670.00p 23,210.00p 22,670.00p 23,120.00p 25618
15/04/2021 22,815.00p 22,860.00p 22,620.00p 22,770.00p 182212
14/04/2021 22,915.00p 22,980.00p 22,760.00p 22,895.00p 155297
13/04/2021 22,730.00p 22,970.00p 22,710.00p 22,750.00p 45992
12/04/2021 22,795.00p 22,795.00p 22,630.00p 22,670.00p 623218
09/04/2021 22,760.00p 22,760.00p 22,570.00p 22,740.00p 6732
08/04/2021 22,790.00p 22,910.00p 22,620.00p 22,820.00p 113554
07/04/2021 22,685.00p 22,960.00p 22,650.00p 22,925.00p 27354
06/04/2021 22,260.00p 22,680.00p 22,240.00p 22,455.00p 25581
01/04/2021 22,140.00p 22,270.00p 22,010.00p 22,035.00p 12956
31/03/2021 22,020.00p 22,260.00p 21,850.00p 22,035.00p 23469
30/03/2021 22,895.00p 23,165.00p 22,880.00p 23,165.00p 9924
29/03/2021 23,215.00p 23,215.00p 22,910.00p 23,130.00p 50137
26/03/2021 23,125.00p 23,280.00p 22,880.00p 23,145.00p 36487
25/03/2021 22,785.00p 22,990.00p 22,680.00p 22,855.00p 10212
24/03/2021 22,165.00p 22,970.00p 22,150.00p 22,825.00p 532562
23/03/2021 22,465.00p 22,630.00p 22,320.00p 22,490.00p 56073
22/03/2021 22,205.00p 22,605.00p 22,180.00p 22,605.00p 46002
19/03/2021 22,315.00p 22,750.00p 22,260.00p 22,355.00p 44873
18/03/2021 22,235.00p 22,480.00p 22,210.00p 22,455.00p 28795
17/03/2021 22,270.00p 22,310.00p 22,130.00p 22,270.00p 22997
16/03/2021 22,345.00p 22,480.00p 22,280.00p 22,330.00p 26739
15/03/2021 22,075.00p 22,500.00p 22,075.00p 22,290.00p 41315
12/03/2021 21,935.00p 22,080.00p 21,935.00p 21,950.00p 25012
11/03/2021 21,960.00p 22,120.00p 21,830.00p 21,935.00p 88012
10/03/2021 21,790.00p 22,110.00p 21,790.00p 22,060.00p 66476
09/03/2021 21,445.00p 21,930.00p 21,380.00p 21,820.00p 18967
08/03/2021 20,775.00p 21,580.00p 20,775.00p 21,465.00p 41895
05/03/2021 20,620.00p 20,700.00p 20,500.00p 20,620.00p 6327
04/03/2021 20,675.00p 20,730.00p 20,540.00p 20,640.00p 12904
03/03/2021 20,865.00p 20,940.00p 20,700.00p 20,900.00p 6750
02/03/2021 21,015.00p 21,015.00p 20,740.00p 20,765.00p 10973
01/03/2021 20,520.00p 21,040.00p 20,520.00p 20,965.00p 56148
26/02/2021 20,237.50p 20,800.00p 20,237.50p 20,640.00p 33302
25/02/2021 20,455.00p 20,680.00p 20,450.00p 20,670.00p 44323
24/02/2021 20,460.00p 20,650.00p 20,360.00p 20,445.00p 29979
23/02/2021 20,327.50p 20,440.00p 20,060.00p 20,367.50p 43660
22/02/2021 20,545.00p 20,545.00p 20,330.00p 20,470.00p 15955
19/02/2021 20,465.00p 20,705.00p 20,465.00p 20,705.00p 26567
18/02/2021 20,550.00p 20,820.00p 20,385.00p 20,385.00p 29385
17/02/2021 20,745.00p 20,810.00p 20,530.00p 20,730.00p 12651
16/02/2021 21,075.00p 21,140.00p 20,830.00p 20,855.00p 10870
15/02/2021 20,845.00p 21,050.00p 20,830.00p 21,050.00p 15141
12/02/2021 20,960.00p 20,960.00p 20,710.00p 20,920.00p 40807
11/02/2021 20,555.00p 20,980.00p 20,555.00p 20,810.00p 15731
10/02/2021 20,865.00p 20,910.00p 20,580.00p 20,605.00p 24477
09/02/2021 21,125.00p 21,125.00p 20,960.00p 21,125.00p 25521
08/02/2021 21,630.00p 21,630.00p 21,020.00p 21,185.00p 64410
05/02/2021 21,720.00p 22,090.00p 21,600.00p 21,750.00p 46011
04/02/2021 22,320.00p 22,680.00p 22,300.00p 22,550.00p 30669
03/02/2021 22,510.00p 22,560.00p 22,320.00p 22,505.00p 12028
02/02/2021 22,100.00p 22,460.00p 22,100.00p 22,325.00p 15263
01/02/2021 21,805.00p 22,000.00p 21,790.00p 21,790.00p 17530
29/01/2021 21,615.00p 21,840.00p 21,440.00p 21,755.00p 17858
28/01/2021 21,540.00p 21,910.00p 21,300.00p 21,790.00p 34766
27/01/2021 21,880.00p 22,050.00p 21,710.00p 21,835.00p 11174
26/01/2021 22,075.00p 22,170.00p 21,930.00p 22,105.00p 38178
25/01/2021 22,685.00p 22,685.00p 22,120.00p 22,195.00p 9077
22/01/2021 22,735.00p 22,735.00p 22,460.00p 22,475.00p 21412
21/01/2021 22,985.00p 23,100.00p 22,660.00p 22,745.00p 693605
20/01/2021 23,045.00p 23,190.00p 22,780.00p 22,830.00p 324780
19/01/2021 22,960.00p 23,155.00p 22,920.00p 23,155.00p 16006
18/01/2021 22,810.00p 22,940.00p 22,720.00p 22,740.00p 7515
15/01/2021 22,835.00p 23,050.00p 22,730.00p 22,820.00p 35442
14/01/2021 22,510.00p 22,990.00p 22,510.00p 22,810.00p 28663
13/01/2021 22,820.00p 22,980.00p 22,660.00p 22,835.00p 24142
12/01/2021 22,705.00p 22,890.00p 22,640.00p 22,675.00p 27844
11/01/2021 22,780.00p 22,980.00p 22,330.00p 22,570.00p 58089
08/01/2021 21,940.00p 22,505.00p 21,940.00p 22,435.00p 74402
07/01/2021 19,802.50p 21,760.00p 19,795.00p 21,655.00p 251632
06/01/2021 20,625.00p 20,820.00p 20,820.00p 20,820.00p 0
05/01/2021 20,625.00p 20,910.00p 20,625.00p 20,820.00p 25457
04/01/2021 21,115.00p 21,280.00p 20,720.00p 20,820.00p 36791
31/12/2020 21,130.00p 21,060.00p 21,060.00p 21,060.00p 0
30/12/2020 21,130.00p 21,140.00p 21,020.00p 21,060.00p 1254
24/12/2020 20,530.00p 20,755.00p 20,755.00p 20,755.00p 0
23/12/2020 20,530.00p 20,940.00p 20,530.00p 20,755.00p 12808
22/12/2020 19,995.00p 20,770.00p 19,995.00p 20,605.00p 40573
21/12/2020 20,065.00p 20,170.00p 19,850.00p 20,050.00p 8995
18/12/2020 20,585.00p 20,780.00p 20,420.00p 20,570.00p 3526
17/12/2020 20,815.00p 20,870.00p 20,630.00p 20,830.00p 16186
16/12/2020 20,580.00p 20,850.00p 20,500.00p 20,810.00p 10543
15/12/2020 20,515.00p 20,560.00p 20,360.00p 20,397.50p 10668
14/12/2020 20,470.00p 20,780.00p 20,410.00p 20,450.00p 5941
11/12/2020 20,525.00p 20,525.00p 20,210.00p 20,505.00p 7496
10/12/2020 20,955.00p 20,990.00p 20,550.00p 20,550.00p 10977
09/12/2020 20,775.00p 21,120.00p 20,775.00p 21,035.00p 6339
08/12/2020 20,640.00p 20,860.00p 20,520.00p 20,670.00p 18965
07/12/2020 20,775.00p 20,850.00p 20,590.00p 20,680.00p 17285
04/12/2020 20,565.00p 20,790.00p 20,520.00p 20,790.00p 12404
03/12/2020 20,650.00p 20,650.00p 20,420.00p 20,495.00p 6392
02/12/2020 20,630.00p 20,760.00p 20,570.00p 20,615.00p 12666
01/12/2020 20,425.00p 20,710.00p 20,425.00p 20,650.00p 12809
30/11/2020 20,490.00p 20,660.00p 20,430.00p 20,485.00p 18172
27/11/2020 20,615.00p 20,820.00p 20,615.00p 20,695.00p 18980
26/11/2020 20,730.00p 20,737.50p 20,600.00p 20,735.00p 10187
25/11/2020 20,945.00p 20,960.00p 20,580.00p 20,675.00p 28820
24/11/2020 20,710.00p 21,050.00p 20,710.00p 20,965.00p 34479

*Close Price adjusted for both dividends and splits