Skanska ABB (0HBT) Share Price

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

Date Open High Low Close* Volume
03/02/2020 22,265.00p 22,640.00p 22,265.00p 22,570.00p 615281
31/01/2020 22,360.00p 22,518.00p 22,280.00p 22,375.00p 301841
30/01/2020 22,130.00p 22,370.00p 21,970.00p 22,270.00p 24911
29/01/2020 22,340.00p 22,460.00p 22,250.00p 22,335.00p 21491
28/01/2020 22,080.00p 22,340.00p 21,970.00p 22,100.00p 43797
27/01/2020 22,410.00p 22,420.00p 21,990.00p 22,115.00p 13956
24/01/2020 22,470.00p 22,950.00p 22,470.00p 22,870.00p 9187
23/01/2020 22,455.00p 22,520.00p 22,360.00p 22,455.00p 54428
22/01/2020 22,545.00p 22,710.00p 22,480.00p 22,550.00p 21360
21/01/2020 22,565.00p 22,565.00p 22,380.00p 22,525.00p 80350
20/01/2020 22,765.00p 22,870.00p 22,700.00p 22,735.00p 12426
17/01/2020 22,955.00p 23,160.00p 22,760.00p 22,765.00p 53409
16/01/2020 22,770.00p 23,060.00p 22,770.00p 23,045.00p 57683
15/01/2020 22,680.00p 22,850.00p 22,620.00p 22,650.00p 34123
14/01/2020 22,125.00p 22,680.00p 22,060.00p 22,595.00p 37245
13/01/2020 21,970.00p 22,160.00p 21,942.00p 22,055.00p 89235
10/01/2020 21,745.00p 21,960.00p 21,745.00p 21,765.00p 41087
09/01/2020 21,695.00p 21,860.00p 21,680.00p 21,690.00p 88622
08/01/2020 21,275.00p 21,580.00p 21,200.00p 21,510.00p 46944
07/01/2020 21,235.00p 21,520.00p 21,235.00p 21,445.00p 50140
06/01/2020 21,415.00p 21,340.00p 21,340.00p 21,340.00p 0
03/01/2020 21,415.00p 21,415.00p 21,197.66p 21,340.00p 14890
02/01/2020 21,200.00p 21,620.00p 21,200.00p 21,415.00p 14905
31/12/2019 21,425.00p 21,185.00p 21,185.00p 21,185.00p 0
30/12/2019 21,425.00p 21,440.00p 21,130.00p 21,185.00p 53894
27/12/2019 21,480.00p 21,510.00p 21,340.00p 21,440.00p 59940
24/12/2019 21,330.00p 21,320.00p 21,320.00p 21,320.00p 0
23/12/2019 21,330.00p 21,480.00p 21,320.00p 21,320.00p 16045
20/12/2019 21,070.00p 21,350.00p 21,060.00p 21,285.00p 87993
19/12/2019 21,035.00p 21,100.00p 20,910.00p 21,060.00p 22258
18/12/2019 20,525.00p 21,250.00p 20,525.00p 21,105.00p 28958
17/12/2019 21,175.00p 21,250.00p 21,150.00p 21,170.00p 14627
16/12/2019 21,075.00p 21,330.00p 21,075.00p 21,165.00p 47671
13/12/2019 21,475.00p 21,475.00p 21,140.00p 21,250.00p 9407
12/12/2019 21,390.00p 21,390.00p 21,160.00p 21,380.00p 114431
11/12/2019 21,090.00p 21,430.00p 21,090.00p 21,335.00p 68014
10/12/2019 21,160.00p 21,160.00p 20,960.00p 21,115.00p 91403
09/12/2019 20,950.00p 21,220.00p 20,950.00p 21,160.00p 128826
06/12/2019 20,830.00p 21,100.00p 20,830.00p 21,095.00p 27059
05/12/2019 20,965.00p 21,140.00p 20,927.50p 20,960.00p 84281
04/12/2019 20,565.00p 21,005.00p 20,565.00p 21,005.00p 212446
03/12/2019 20,820.00p 21,090.00p 20,600.00p 20,780.00p 304688
02/12/2019 21,160.00p 21,300.00p 20,820.00p 20,980.00p 61683
29/11/2019 21,320.00p 21,430.00p 21,160.00p 21,310.00p 102605
28/11/2019 21,285.00p 21,440.00p 21,260.00p 21,295.00p 30799
27/11/2019 21,555.00p 21,630.00p 21,330.00p 21,330.00p 24553
26/11/2019 21,445.00p 21,640.00p 21,410.00p 21,450.00p 17758
25/11/2019 21,170.00p 21,450.00p 21,170.00p 21,405.00p 38410
22/11/2019 21,180.00p 21,260.00p 21,080.00p 21,180.00p 25860
21/11/2019 21,150.00p 21,240.00p 21,150.00p 21,165.00p 52376
20/11/2019 21,110.00p 21,210.00p 21,030.00p 21,030.00p 13844
19/11/2019 21,470.00p 21,517.50p 21,210.00p 21,250.00p 30313
18/11/2019 21,360.00p 21,490.00p 21,350.00p 21,420.00p 4692
15/11/2019 21,460.00p 21,505.00p 21,300.00p 21,495.00p 14520
14/11/2019 21,200.00p 21,390.00p 21,200.00p 21,340.00p 17671
13/11/2019 21,260.00p 21,270.00p 20,980.00p 21,225.00p 46670
12/11/2019 21,310.00p 21,480.00p 21,260.00p 21,370.00p 40423
11/11/2019 21,550.00p 21,580.00p 21,270.00p 21,300.00p 46378
08/11/2019 21,215.00p 21,730.00p 21,190.00p 21,625.00p 110333
07/11/2019 21,030.00p 21,750.00p 20,997.00p 21,280.00p 35916
06/11/2019 20,450.00p 20,750.00p 20,450.00p 20,705.00p 31288
05/11/2019 20,550.00p 20,550.00p 20,400.00p 20,535.00p 34593
04/11/2019 20,575.00p 20,650.00p 20,500.00p 20,620.00p 19712
01/11/2019 20,570.00p 20,610.00p 20,470.00p 20,510.00p 9095
31/10/2019 20,520.00p 20,580.00p 20,250.00p 20,510.00p 37875
30/10/2019 20,420.00p 20,660.00p 20,420.00p 20,445.00p 22112
29/10/2019 20,750.00p 20,812.00p 19,975.00p 20,460.00p 216927
28/10/2019 20,755.00p 20,850.00p 20,590.00p 20,715.00p 61670
25/10/2019 20,875.00p 20,875.00p 20,680.00p 20,835.00p 22903
24/10/2019 20,850.00p 20,970.00p 20,810.00p 20,885.00p 9765
23/10/2019 20,550.00p 20,937.50p 20,500.00p 20,805.00p 82019
22/10/2019 20,570.00p 20,770.00p 20,510.00p 20,580.00p 50961
21/10/2019 20,485.00p 20,587.50p 20,485.00p 20,550.00p 20564
18/10/2019 20,445.00p 20,687.50p 20,440.00p 20,520.00p 21446
17/10/2019 20,435.00p 20,644.00p 20,432.00p 20,440.00p 62131
16/10/2019 20,445.00p 20,630.00p 20,445.00p 20,520.00p 22225
15/10/2019 20,277.50p 20,570.00p 20,277.50p 20,500.00p 19657
14/10/2019 20,115.00p 20,390.00p 20,115.00p 20,242.50p 127160
11/10/2019 19,925.00p 20,350.00p 19,925.00p 20,342.50p 27308
10/10/2019 19,752.50p 19,880.00p 19,675.00p 19,752.50p 11781
09/10/2019 19,625.00p 19,940.00p 19,600.50p 19,830.00p 37590
08/10/2019 19,652.50p 19,770.00p 19,525.00p 19,657.50p 144011
07/10/2019 19,410.00p 19,745.00p 19,410.00p 19,625.00p 102428
04/10/2019 19,095.00p 19,420.00p 19,095.00p 19,302.50p 41912
03/10/2019 19,120.00p 19,480.00p 18,940.00p 19,132.50p 25233
02/10/2019 19,795.00p 19,795.00p 19,290.00p 19,400.00p 86189
01/10/2019 19,930.00p 20,180.00p 19,900.00p 20,125.00p 24535
30/09/2019 19,580.00p 19,965.00p 19,580.00p 19,842.50p 133791
27/09/2019 19,517.50p 19,780.00p 19,517.50p 19,597.50p 137633
26/09/2019 19,042.50p 19,632.50p 18,978.50p 19,632.50p 50065
25/09/2019 18,670.00p 18,730.00p 18,505.00p 18,675.00p 389788
24/09/2019 18,817.50p 18,950.00p 18,745.00p 18,822.50p 77325
23/09/2019 19,372.50p 19,372.50p 18,590.00p 18,715.00p 81829
20/09/2019 19,267.50p 19,505.00p 19,267.50p 19,357.50p 30677
19/09/2019 19,115.00p 19,320.00p 19,115.00p 19,215.00p 45370
18/09/2019 18,865.00p 19,190.00p 18,865.00p 19,127.50p 27711
17/09/2019 18,647.50p 18,935.00p 18,633.50p 18,842.50p 37531
16/09/2019 18,675.00p 18,885.00p 18,630.00p 18,712.50p 16590
13/09/2019 18,842.50p 18,842.50p 18,690.00p 18,842.50p 25992
12/09/2019 18,642.50p 19,025.00p 18,642.50p 18,882.50p 183840
11/09/2019 18,930.00p 19,030.00p 18,930.00p 18,930.00p 212409
10/09/2019 18,870.00p 19,010.00p 18,850.00p 18,870.00p 18321
09/09/2019 19,082.50p 19,082.50p 18,895.00p 19,065.00p 10312
06/09/2019 19,122.50p 19,122.50p 18,887.50p 18,887.50p 9288
05/09/2019 19,285.00p 19,285.00p 19,105.00p 19,285.00p 7529
04/09/2019 19,007.50p 19,225.00p 18,960.00p 19,225.00p 18743
03/09/2019 18,492.50p 19,110.00p 18,492.50p 18,972.50p 26869
02/09/2019 18,290.00p 18,597.50p 18,290.00p 18,565.00p 8453
30/08/2019 18,112.50p 18,430.00p 18,112.50p 18,367.50p 107788
29/08/2019 17,835.00p 18,160.00p 17,835.00p 18,042.50p 38394
28/08/2019 17,987.50p 18,025.00p 17,705.00p 17,780.00p 35131
27/08/2019 17,762.50p 17,925.00p 17,640.00p 17,762.50p 31730
23/08/2019 17,845.00p 18,035.00p 17,645.00p 17,685.00p 123699
22/08/2019 17,762.50p 17,815.00p 17,710.00p 17,750.00p 14674
21/08/2019 17,775.00p 17,860.00p 17,715.00p 17,775.00p 12063
20/08/2019 17,702.50p 17,880.00p 17,630.00p 17,745.00p 16360
19/08/2019 17,350.00p 17,705.00p 17,350.00p 17,562.50p 11736
16/08/2019 17,215.00p 17,425.00p 17,215.00p 17,287.50p 171508
15/08/2019 17,212.50p 17,325.00p 16,985.00p 17,100.00p 58211
14/08/2019 17,655.00p 17,680.00p 17,207.50p 17,292.50p 120768
13/08/2019 17,512.50p 17,725.00p 17,250.00p 17,667.50p 11077
12/08/2019 17,572.50p 17,815.00p 17,527.26p 17,580.00p 9195
09/08/2019 17,645.00p 17,700.00p 17,630.00p 17,655.00p 1004203
08/08/2019 17,650.00p 17,650.00p 17,530.00p 17,645.00p 9915
07/08/2019 17,420.00p 17,640.00p 17,360.00p 17,485.00p 6638
06/08/2019 17,522.50p 17,610.00p 17,275.00p 17,505.00p 34585
05/08/2019 17,572.50p 17,572.50p 17,345.00p 17,360.00p 936
02/08/2019 17,747.50p 17,935.00p 17,685.00p 17,760.00p 5648
01/08/2019 17,950.00p 18,155.00p 17,950.00p 18,145.00p 4746
31/07/2019 17,957.50p 18,115.00p 17,957.50p 18,025.00p 3601
30/07/2019 18,150.00p 18,168.75p 17,945.00p 18,010.00p 7567
29/07/2019 18,175.00p 18,285.00p 18,140.00p 18,157.50p 3635
26/07/2019 18,452.50p 18,452.50p 18,255.00p 18,260.00p 1063970
25/07/2019 17,777.50p 18,470.00p 17,765.00p 18,347.50p 66320
24/07/2019 18,152.50p 18,205.00p 17,290.00p 17,485.00p 77067
23/07/2019 17,917.50p 17,940.00p 17,720.00p 17,732.50p 11817
22/07/2019 17,735.00p 17,890.00p 17,720.00p 17,770.00p 19985
19/07/2019 17,722.50p 17,875.00p 17,722.50p 17,800.00p 4817
18/07/2019 17,830.00p 17,830.00p 17,695.00p 17,752.50p 2761
17/07/2019 17,772.50p 18,005.00p 17,772.50p 17,932.50p 8385
16/07/2019 17,877.50p 17,915.00p 17,760.00p 17,760.00p 6174
15/07/2019 17,650.00p 17,955.00p 17,650.00p 17,817.50p 32802
12/07/2019 17,467.50p 17,835.00p 17,467.50p 17,675.00p 50727
11/07/2019 17,570.00p 17,641.00p 17,371.00p 17,395.00p 102561
10/07/2019 17,457.50p 17,610.00p 17,410.00p 17,595.00p 191069
09/07/2019 17,385.00p 17,440.00p 17,290.00p 17,402.50p 115981
08/07/2019 17,122.50p 17,450.00p 17,122.50p 17,445.00p 30656
05/07/2019 17,282.50p 17,300.00p 16,957.50p 17,157.50p 23798
04/07/2019 17,250.00p 17,390.00p 17,250.00p 17,335.00p 17985
03/07/2019 16,827.50p 17,275.00p 16,825.00p 17,210.00p 32151
02/07/2019 16,795.00p 16,890.00p 16,790.00p 16,855.00p 12059
01/07/2019 16,825.00p 16,935.00p 16,720.00p 16,815.00p 25748
28/06/2019 16,365.00p 16,770.00p 16,365.00p 16,690.00p 17322
27/06/2019 16,450.00p 16,450.00p 16,335.00p 16,437.50p 15362
26/06/2019 16,410.00p 16,425.00p 16,325.00p 16,425.00p 1321
25/06/2019 16,382.50p 16,500.00p 16,382.50p 16,390.00p 4215
24/06/2019 16,617.50p 16,855.00p 16,475.00p 16,475.00p 14043
21/06/2019 16,725.00p 16,842.50p 16,842.50p 16,842.50p 0
20/06/2019 16,725.00p 16,842.50p 16,715.00p 16,842.50p 44317
19/06/2019 16,715.00p 16,815.00p 16,680.00p 16,757.50p 10282
18/06/2019 16,650.00p 16,795.00p 16,620.00p 16,642.50p 5492
17/06/2019 16,712.50p 16,712.50p 16,576.00p 16,667.50p 18202
14/06/2019 16,670.00p 16,795.00p 16,670.00p 16,770.00p 18926
13/06/2019 16,497.50p 16,800.00p 16,497.50p 16,730.00p 4340
12/06/2019 16,575.00p 16,660.00p 16,515.00p 16,610.00p 3485
11/06/2019 16,530.00p 16,825.00p 16,530.00p 16,740.00p 52907
10/06/2019 16,382.50p 16,505.00p 16,382.50p 16,500.00p 3505
07/06/2019 16,080.00p 16,420.00p 16,080.00p 16,327.50p 12173
06/06/2019 15,795.00p 15,952.50p 15,952.50p 15,952.50p 0
05/06/2019 15,795.00p 16,177.50p 15,795.00p 15,952.50p 55193
04/06/2019 15,405.00p 15,752.50p 15,330.00p 15,667.50p 27363
03/06/2019 15,492.50p 15,492.50p 15,230.00p 15,392.50p 11147
31/05/2019 15,555.00p 15,570.00p 15,355.00p 15,540.00p 76273
30/05/2019 15,787.50p 15,870.00p 15,870.00p 15,870.00p 0
29/05/2019 15,787.50p 15,870.00p 15,610.00p 15,870.00p 14981
28/05/2019 15,870.00p 15,928.18p 15,765.00p 15,870.00p 88914
24/05/2019 15,792.50p 15,970.00p 15,792.50p 15,870.00p 13665
23/05/2019 15,930.00p 15,965.00p 15,800.00p 15,912.50p 105848
22/05/2019 16,145.00p 16,145.00p 16,000.00p 16,052.50p 56306
21/05/2019 16,002.50p 16,095.00p 16,002.50p 16,012.50p 21257
20/05/2019 15,962.50p 16,020.00p 15,855.00p 15,887.50p 499565
17/05/2019 16,170.00p 16,220.00p 15,980.00p 16,027.50p 11194
16/05/2019 16,227.50p 16,227.50p 16,040.00p 16,040.00p 344487
15/05/2019 16,245.00p 16,245.00p 16,030.00p 16,175.00p 17322
14/05/2019 15,915.00p 16,175.00p 15,915.00p 16,035.00p 7147
13/05/2019 16,015.00p 16,065.00p 15,845.00p 15,855.00p 298601
10/05/2019 16,015.00p 16,230.00p 15,995.00p 16,017.50p 8786
09/05/2019 16,075.00p 16,180.00p 15,890.00p 15,915.00p 19853
08/05/2019 16,022.50p 16,190.00p 16,020.00p 16,025.00p 86887
07/05/2019 16,187.50p 16,255.00p 16,036.50p 16,187.50p 82909
03/05/2019 16,457.50p 16,515.00p 16,399.50p 16,480.00p 76537
02/05/2019 16,515.00p 16,625.00p 16,300.00p 16,622.50p 84700
01/05/2019 16,980.00p 17,062.50p 17,062.50p 17,062.50p 0
30/04/2019 16,980.00p 17,062.50p 16,530.00p 17,062.50p 246723
29/04/2019 16,930.00p 17,195.00p 16,915.00p 17,062.50p 59646
26/04/2019 16,727.50p 17,095.00p 16,540.00p 16,992.50p 55092
25/04/2019 17,540.00p 17,780.00p 17,540.00p 17,740.00p 46163
24/04/2019 17,492.50p 17,620.00p 17,492.50p 17,522.50p 39264
23/04/2019 17,520.00p 17,605.00p 17,430.00p 17,520.00p 11842
18/04/2019 17,485.00p 17,635.00p 17,425.00p 17,425.00p 9785

*Close Price adjusted for both dividends and splits