Skanska ABB (0HBT) Share Price

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

Date Open High Low Close* Volume
23/11/2020 20,465.00p 20,727.50p 20,465.00p 20,690.00p 18315
20/11/2020 20,470.00p 20,690.00p 20,420.00p 20,460.00p 26707
19/11/2020 20,302.50p 20,560.00p 20,230.00p 20,415.00p 6795
18/11/2020 20,362.50p 20,730.00p 20,270.00p 20,565.00p 11868
17/11/2020 20,535.00p 20,550.00p 20,342.50p 20,342.50p 6035
16/11/2020 20,455.00p 20,820.00p 20,420.00p 20,640.00p 6514
13/11/2020 20,237.50p 20,360.00p 20,120.00p 20,162.50p 10255
12/11/2020 20,640.00p 20,710.00p 20,420.00p 20,480.00p 26438
10/11/2020 20,475.00p 21,270.00p 20,475.00p 21,270.00p 13570
09/11/2020 19,430.00p 20,930.00p 19,430.00p 20,525.00p 58107
06/11/2020 18,905.00p 19,180.00p 18,820.00p 19,020.00p 89210
05/11/2020 18,687.50p 19,000.00p 18,430.00p 18,580.00p 54279
04/11/2020 17,327.50p 18,120.00p 17,245.00p 17,997.50p 24637
03/11/2020 17,420.00p 17,865.00p 17,365.00p 17,722.50p 36687
02/11/2020 16,785.00p 17,335.00p 16,785.00p 17,307.50p 24263
30/10/2020 16,550.00p 16,780.00p 16,550.00p 16,717.50p 3911
29/10/2020 16,645.00p 16,815.00p 16,460.00p 16,717.50p 914950
28/10/2020 17,105.00p 17,105.00p 16,490.00p 16,652.50p 46504
27/10/2020 17,447.50p 17,447.50p 17,045.00p 17,082.50p 35826
26/10/2020 17,832.50p 18,015.00p 17,435.00p 17,470.00p 8189
23/10/2020 18,152.50p 18,345.00p 18,065.00p 18,185.00p 15503
22/10/2020 18,417.50p 18,565.00p 18,115.00p 18,510.00p 116932
21/10/2020 19,092.50p 19,092.50p 18,435.00p 18,590.00p 34823
20/10/2020 18,865.00p 19,095.00p 18,850.00p 19,095.00p 29058
19/10/2020 18,792.50p 19,035.00p 18,790.00p 18,995.00p 6984
16/10/2020 18,732.50p 18,825.00p 18,585.00p 18,725.00p 3695
15/10/2020 18,957.50p 18,957.50p 18,560.00p 18,717.50p 11341
14/10/2020 19,210.00p 19,290.00p 19,130.00p 19,260.00p 3310
13/10/2020 19,447.50p 19,615.00p 19,200.00p 19,220.00p 27005
12/10/2020 19,540.00p 19,755.00p 19,485.00p 19,592.50p 29802
09/10/2020 19,640.00p 19,835.00p 19,570.00p 19,632.50p 3686
08/10/2020 19,550.00p 19,710.00p 19,535.00p 19,535.00p 3770
07/10/2020 19,207.50p 19,600.00p 19,207.50p 19,595.00p 36527
06/10/2020 19,120.00p 19,370.00p 19,020.00p 19,342.50p 8636
05/10/2020 18,922.50p 19,200.00p 18,922.50p 19,155.00p 5326
02/10/2020 18,640.00p 18,827.50p 18,530.00p 18,827.50p 16399
01/10/2020 18,810.00p 19,040.00p 18,800.00p 18,955.00p 242404
30/09/2020 18,612.50p 19,225.00p 18,515.00p 19,180.00p 17591
29/09/2020 18,750.00p 18,835.00p 18,590.00p 18,730.00p 19910
28/09/2020 18,640.00p 18,970.00p 18,635.00p 18,910.00p 29050
25/09/2020 18,552.50p 18,560.00p 18,380.00p 18,382.50p 30484
24/09/2020 18,352.50p 18,620.00p 18,352.50p 18,545.00p 20307
23/09/2020 18,460.00p 18,855.00p 18,370.00p 18,717.50p 51231
22/09/2020 18,277.50p 18,555.00p 18,265.00p 18,467.50p 104941
21/09/2020 18,747.50p 18,747.50p 17,945.00p 18,180.00p 16354
18/09/2020 19,185.00p 19,210.00p 18,945.00p 18,960.00p 19446
17/09/2020 18,925.00p 19,360.00p 18,925.00p 19,167.50p 13732
16/09/2020 18,947.50p 19,100.00p 18,825.00p 19,082.50p 32550
15/09/2020 18,777.50p 19,105.00p 18,710.00p 18,955.00p 48576
14/09/2020 18,670.00p 18,955.00p 18,670.00p 18,850.00p 28301
11/09/2020 18,407.50p 18,695.00p 18,335.00p 18,537.50p 42511
10/09/2020 18,455.00p 18,520.00p 18,275.00p 18,395.00p 31263
09/09/2020 18,085.00p 18,485.00p 18,085.00p 18,455.00p 21095
08/09/2020 18,262.50p 18,300.00p 18,035.00p 18,055.00p 31672
07/09/2020 17,672.50p 18,270.00p 17,672.50p 18,132.50p 18389
04/09/2020 17,732.50p 18,030.00p 17,550.00p 17,685.00p 6058
02/09/2020 17,855.00p 18,060.00p 17,715.00p 17,880.00p 10552
01/09/2020 17,715.00p 17,990.00p 17,665.00p 17,725.00p 36772
28/08/2020 17,885.00p 17,885.00p 17,645.00p 17,670.00p 10554
27/08/2020 18,065.00p 18,080.00p 17,790.00p 17,810.00p 6765
26/08/2020 17,872.50p 18,115.00p 17,860.00p 18,065.00p 5745
25/08/2020 18,182.50p 18,310.00p 17,925.00p 18,032.50p 8439
24/08/2020 17,857.50p 18,160.00p 17,857.50p 18,132.50p 13536
21/08/2020 17,862.50p 17,875.00p 17,635.00p 17,715.00p 16343
20/08/2020 17,715.00p 17,885.00p 17,645.00p 17,855.00p 4024
19/08/2020 17,852.50p 17,900.00p 17,750.00p 17,837.50p 12945
18/08/2020 18,157.50p 18,235.00p 17,870.00p 17,915.00p 7590
17/08/2020 18,267.50p 18,415.00p 18,130.00p 18,285.00p 7817
14/08/2020 18,562.50p 18,562.50p 18,175.00p 18,325.00p 5793
13/08/2020 18,722.50p 18,815.00p 18,630.00p 18,672.50p 19169
12/08/2020 18,825.00p 18,825.00p 18,660.00p 18,762.50p 6526
11/08/2020 18,400.00p 18,865.00p 18,270.00p 18,830.00p 58367
10/08/2020 18,172.50p 18,325.00p 18,100.00p 18,170.00p 13777
07/08/2020 17,925.00p 18,075.00p 17,815.00p 17,920.00p 10128
06/08/2020 17,922.50p 18,020.00p 17,835.00p 17,942.50p 14406
05/08/2020 17,907.50p 17,990.00p 17,785.00p 17,900.00p 53306
04/08/2020 18,052.50p 18,185.00p 17,770.00p 17,820.00p 634675
03/08/2020 17,740.00p 17,990.00p 17,390.00p 17,815.00p 10609
31/07/2020 17,950.00p 18,130.00p 17,675.00p 17,780.00p 21444
30/07/2020 18,362.50p 18,362.50p 17,885.00p 17,972.50p 70073
29/07/2020 18,225.00p 18,405.00p 18,180.00p 18,227.50p 8743
28/07/2020 18,387.50p 18,387.50p 18,145.00p 18,190.00p 76900
24/07/2020 18,267.50p 18,565.00p 18,070.00p 18,437.50p 60042
23/07/2020 18,677.50p 18,677.50p 18,180.00p 18,405.00p 140427
22/07/2020 19,352.50p 19,420.00p 19,175.00p 19,360.00p 9295
21/07/2020 19,342.50p 19,740.00p 19,280.00p 19,490.00p 19503
20/07/2020 19,225.00p 19,375.00p 19,160.00p 19,210.00p 9653
17/07/2020 19,482.50p 19,482.50p 19,180.00p 19,242.50p 19526
16/07/2020 19,580.00p 19,630.00p 19,432.50p 19,550.00p 9430
15/07/2020 19,707.50p 19,785.00p 19,545.00p 19,702.50p 29651
14/07/2020 19,445.00p 19,567.50p 19,410.00p 19,567.50p 13385
13/07/2020 19,352.50p 19,645.00p 19,352.50p 19,632.50p 103242
10/07/2020 18,830.00p 19,170.00p 18,830.00p 19,085.00p 26108
09/07/2020 19,370.00p 19,370.00p 18,890.00p 19,015.00p 19739
08/07/2020 19,125.00p 19,495.00p 19,125.00p 19,332.50p 17178
07/07/2020 19,335.00p 19,475.00p 19,200.00p 19,362.50p 44724
06/07/2020 19,415.00p 19,570.00p 19,292.50p 19,292.50p 37926
03/07/2020 19,295.00p 19,300.00p 19,100.00p 19,132.50p 10572
02/07/2020 19,150.00p 19,365.00p 19,085.00p 19,305.00p 17701
01/07/2020 19,012.50p 19,235.00p 18,785.00p 19,182.50p 238595
30/06/2020 18,790.00p 18,950.00p 18,480.00p 18,777.50p 99267
29/06/2020 18,430.00p 18,770.00p 18,300.00p 18,622.50p 40927
26/06/2020 18,367.50p 18,735.00p 18,320.00p 18,560.00p 46251
25/06/2020 17,947.50p 18,175.00p 17,790.00p 18,117.50p 14406
24/06/2020 18,825.00p 18,827.00p 18,025.00p 18,195.00p 117297
23/06/2020 18,772.50p 19,190.00p 18,615.00p 18,852.50p 49985
22/06/2020 18,680.00p 18,810.00p 18,530.00p 18,632.50p 82794
19/06/2020 18,670.00p 18,790.00p 18,790.00p 18,790.00p 0
18/06/2020 18,670.00p 19,005.00p 18,660.00p 18,790.00p 33621
17/06/2020 18,927.50p 19,300.00p 18,725.00p 18,742.50p 125725
16/06/2020 18,940.00p 19,205.00p 18,720.00p 18,890.00p 35521
15/06/2020 18,050.00p 18,460.00p 17,840.00p 18,460.00p 100044
12/06/2020 18,127.50p 18,840.00p 18,075.00p 18,327.50p 30664
11/06/2020 18,950.00p 19,020.00p 18,410.00p 18,535.00p 24473
10/06/2020 19,715.00p 19,879.50p 19,335.00p 19,525.00p 30097
09/06/2020 20,060.00p 20,060.00p 19,375.00p 19,692.50p 12355
08/06/2020 19,855.00p 20,150.00p 19,784.59p 20,002.50p 35427
05/06/2020 19,780.00p 20,010.00p 19,470.00p 19,837.50p 34679
04/06/2020 19,707.50p 19,815.00p 19,530.00p 19,720.00p 35029
03/06/2020 19,282.50p 19,805.00p 19,220.00p 19,640.00p 28109
02/06/2020 18,890.00p 19,180.00p 18,750.00p 19,085.00p 13124
01/06/2020 18,897.50p 19,030.00p 18,735.00p 18,927.50p 4835
29/05/2020 18,635.00p 18,815.00p 18,373.50p 18,745.00p 317869
28/05/2020 18,380.00p 18,895.00p 18,380.00p 18,800.00p 18110
27/05/2020 18,457.50p 18,920.00p 18,310.00p 18,472.50p 102891
26/05/2020 18,077.50p 18,532.50p 18,077.50p 18,532.50p 30435
22/05/2020 17,317.50p 17,495.00p 17,210.00p 17,377.50p 264609
21/05/2020 17,522.50p 17,552.50p 17,552.50p 17,552.50p 0
20/05/2020 17,522.50p 17,665.00p 17,440.00p 17,552.50p 14577
19/05/2020 17,955.00p 18,010.00p 17,510.00p 17,552.50p 57560
18/05/2020 17,042.50p 17,895.00p 17,042.50p 17,822.50p 78572
15/05/2020 16,855.00p 17,075.00p 16,775.00p 16,922.50p 10145
14/05/2020 17,427.50p 17,430.00p 16,510.00p 16,690.00p 110716
13/05/2020 18,070.00p 18,080.00p 17,535.00p 17,620.00p 33495
12/05/2020 18,162.50p 18,772.50p 18,145.00p 18,512.50p 24329
11/05/2020 18,575.00p 18,645.00p 18,170.00p 18,180.00p 37101
07/05/2020 17,872.50p 18,065.00p 17,872.50p 17,917.50p 63037
06/05/2020 17,957.50p 18,110.00p 17,820.00p 17,885.00p 47175
01/05/2020 19,127.50p 18,930.00p 18,930.00p 18,930.00p 0
30/04/2020 19,127.50p 19,220.00p 18,770.00p 18,930.00p 44152
29/04/2020 19,245.00p 19,245.00p 18,525.00p 18,930.00p 117948
28/04/2020 18,562.50p 19,745.00p 18,300.00p 19,580.00p 915873
27/04/2020 17,412.50p 17,692.50p 17,412.50p 17,625.00p 49489
24/04/2020 16,875.00p 17,285.00p 16,855.00p 17,160.00p 88084
23/04/2020 17,150.00p 17,220.00p 16,910.00p 17,135.00p 137341
22/04/2020 16,800.00p 17,060.00p 16,720.00p 16,995.00p 40673
21/04/2020 17,152.50p 17,152.50p 16,660.00p 16,805.00p 71034
20/04/2020 17,350.00p 17,362.50p 16,965.00p 17,337.50p 36859
17/04/2020 17,047.50p 17,300.00p 16,890.00p 17,050.00p 20764
16/04/2020 16,502.50p 16,615.00p 16,295.00p 16,440.00p 13953
15/04/2020 17,155.00p 17,445.00p 16,132.50p 16,132.50p 60935
14/04/2020 17,525.00p 17,535.00p 16,620.00p 16,770.00p 18299
09/04/2020 17,340.00p 17,380.00p 16,722.50p 16,722.50p 15360
08/04/2020 17,012.50p 17,265.00p 16,715.00p 16,722.50p 40902
07/04/2020 15,945.00p 19,152.50p 15,945.00p 16,907.50p 216084
06/04/2020 15,417.50p 15,610.00p 14,920.00p 15,552.50p 38034
03/04/2020 15,212.50p 15,212.50p 14,870.00p 14,957.50p 89701
02/04/2020 14,847.50p 15,245.00p 14,745.00p 15,182.50p 41565
01/04/2020 14,852.50p 14,980.00p 14,540.00p 14,852.50p 54203
31/03/2020 14,872.50p 15,475.00p 14,480.00p 15,207.50p 1110867
30/03/2020 15,045.00p 15,045.00p 14,435.00p 14,577.50p 316126
27/03/2020 15,545.00p 15,570.00p 14,915.00p 15,045.00p 1228788
26/03/2020 15,640.00p 15,810.00p 15,240.00p 15,570.00p 29516
25/03/2020 16,012.50p 16,140.00p 15,030.00p 15,930.00p 96393
24/03/2020 15,235.00p 15,505.00p 14,600.00p 15,377.50p 131448
23/03/2020 14,677.50p 14,940.00p 14,260.00p 14,705.00p 13623
20/03/2020 16,142.50p 16,580.00p 15,540.00p 15,627.50p 383568
19/03/2020 15,085.00p 15,470.00p 14,720.00p 15,465.00p 465238
18/03/2020 14,470.00p 18,910.00p 13,985.00p 14,965.00p 174517
17/03/2020 15,385.00p 15,655.00p 13,820.00p 15,035.00p 12544
16/03/2020 15,535.00p 15,600.00p 14,490.00p 15,167.50p 39658
13/03/2020 16,517.50p 17,575.00p 16,210.00p 16,512.50p 52526
12/03/2020 17,452.50p 18,005.00p 14,000.00p 16,370.00p 247078
11/03/2020 19,140.00p 19,425.00p 18,735.00p 18,817.50p 121067
10/03/2020 19,182.50p 19,795.00p 18,895.00p 19,010.00p 72312
09/03/2020 18,912.50p 19,435.00p 18,912.50p 19,257.50p 18778
06/03/2020 20,825.00p 20,825.00p 20,130.00p 20,337.50p 43662
05/03/2020 21,535.00p 21,580.00p 20,920.00p 21,070.00p 23026
04/03/2020 21,440.00p 21,590.00p 21,150.00p 21,405.00p 31536
03/03/2020 21,325.00p 21,590.00p 21,300.00p 21,380.00p 11839
02/03/2020 21,170.00p 21,500.00p 20,717.50p 20,920.00p 127673
28/02/2020 21,070.00p 21,770.00p 20,700.00p 20,770.00p 300543
27/02/2020 22,290.00p 22,290.00p 21,560.00p 21,730.00p 22038
26/02/2020 22,465.00p 22,617.50p 21,800.00p 22,605.00p 40825
25/02/2020 22,980.00p 23,050.00p 22,670.00p 22,915.00p 12395
24/02/2020 23,330.00p 23,350.00p 22,910.00p 22,915.00p 8032
21/02/2020 23,565.00p 23,850.00p 23,560.00p 23,840.00p 571711
20/02/2020 23,780.00p 23,900.00p 23,740.00p 23,810.00p 15742
19/02/2020 23,755.00p 23,820.00p 23,660.00p 23,745.00p 256321
18/02/2020 23,685.00p 23,990.00p 23,600.00p 23,725.00p 31349
17/02/2020 23,840.00p 23,880.00p 23,760.00p 23,770.00p 8018
14/02/2020 23,755.00p 24,050.00p 23,755.00p 24,005.00p 7789
13/02/2020 23,535.00p 23,800.00p 23,490.00p 23,785.00p 45472
12/02/2020 23,905.00p 23,905.00p 23,630.00p 23,765.00p 60643
11/02/2020 23,910.00p 23,970.00p 23,810.00p 23,865.00p 693471
10/02/2020 23,140.00p 23,800.00p 23,140.00p 23,705.00p 36751
07/02/2020 22,955.00p 23,300.00p 22,460.00p 23,175.00p 264348
06/02/2020 23,005.00p 23,290.00p 23,005.00p 23,235.00p 601455
05/02/2020 22,755.00p 23,150.00p 22,740.00p 22,995.00p 17184
04/02/2020 22,635.00p 22,860.00p 22,600.00p 22,635.00p 10925

*Close Price adjusted for both dividends and splits