EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0RJY: Abeo Ord Shs

19 May 2026
LAST:

9.070

CHANGE:
 0.01		OPEN:
9.070		HIGH:
9.070		ASK:
0.000		VOLUME:
100
CHG(%):
0.11		PREV:
9.080		LOW:
9.070		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 May 269.0709.0709.0709.070100
18 May 269.1209.1209.0809.080810
15 May 269.1009.1009.1009.10036
14 May 269.1209.1209.0409.040100
13 May 268.6808.6808.6808.680500
12 May 268.6808.6808.6808.680500
11 May 268.6608.6608.6608.660200
08 May 268.5008.5608.5008.56023
07 May 268.5008.5608.5008.56023
06 May 268.5008.5608.5008.56023

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.990.8%
MA10:8.803.1%
MA20:8.536.3%
MA50:8.299.4%
MA100:8.565.9%
MA200:8.773.5%
STO9:91.07 
STO14:91.07 
RSI14:96.47 
WPR14:-5.56 
MTM14:0.51
ROC14:0.06 
ATR:0.09 
Week High:9.120.6%
Week Low:8.684.5%
Month High:9.120.6%
Month Low:7.903.5%
Year High:10.0510.8%
Year Low:7.6818.1%
Volatility:4.51 

RECENT DIVIDENDS

Date Amount
28 Jul 2025$0.33