Odfjell Technology Ltd. (LON:0ABV)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 60.00
+0.22 (0.37%)
At close: Nov 10, 2026
LON:0ABV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 60.70 | 60.70 | 59.50 | 60.00 | 60.00 | 0.37% | 356 |
| Nov 9, 2026 | 62.20 | 62.20 | 60.20 | 61.30 | 59.78 | 3.03% | 10 |
| Nov 6, 2026 | 58.80 | 59.50 | 58.80 | 59.50 | 58.02 | 0.51% | 37 |
| Nov 5, 2026 | 61.20 | 63.50 | 59.20 | 59.20 | 57.73 | -3.74% | 46 |
| Nov 4, 2026 | 63.80 | 63.80 | 61.50 | 61.50 | 59.98 | -4.80% | 12 |
| Nov 3, 2026 | 63.30 | 64.60 | 63.30 | 64.60 | 63.00 | 3.19% | 31 |
| Nov 2, 2026 | 63.60 | 64.10 | 62.60 | 62.60 | 61.05 | -0.95% | 291 |
| Oct 30, 2026 | 61.80 | 63.20 | 61.80 | 63.20 | 61.63 | 0.48% | 42 |
| Oct 29, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 61.34 | 0.32% | 4 |
| Oct 28, 2026 | 59.80 | 62.70 | 59.80 | 62.70 | 61.15 | 2.62% | 5 |
| Oct 27, 2026 | 60.80 | 61.10 | 60.80 | 61.10 | 59.58 | 0.33% | 30 |
| Oct 26, 2026 | 57.60 | 60.90 | 57.60 | 60.90 | 59.39 | 1.50% | 9 |
| Oct 23, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 58.51 | -0.58% | 5 |
| Oct 21, 2026 | 59.80 | 60.35 | 59.80 | 60.35 | 58.85 | 0.58% | 4 |
| Oct 20, 2026 | 60.80 | 60.80 | 59.90 | 60.00 | 58.51 | -0.50% | 547 |
| Oct 19, 2026 | 59.80 | 61.80 | 59.80 | 60.30 | 58.80 | 0.84% | 34 |
| Oct 15, 2026 | 62.00 | 62.00 | 59.80 | 59.80 | 58.32 | -3.70% | 3 |
| Oct 14, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 60.56 | 2.48% | 160 |
| Oct 13, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 59.10 | -0.33% | 4 |
| Oct 12, 2026 | 61.50 | 61.70 | 60.80 | 60.80 | 59.29 | 1.67% | 17 |
| Oct 8, 2026 | 58.30 | 60.10 | 58.30 | 59.80 | 58.32 | 0.84% | 13 |
| Oct 7, 2026 | 59.50 | 60.00 | 59.30 | 59.30 | 57.83 | -0.34% | 66 |
| Oct 6, 2026 | 60.70 | 60.70 | 59.00 | 59.50 | 58.02 | -0.67% | 39 |
| Oct 5, 2026 | 60.70 | 60.70 | 59.30 | 59.90 | 58.41 | 0.17% | 20 |
| Oct 2, 2026 | 59.00 | 60.00 | 59.00 | 59.80 | 58.32 | 0.67% | 3 |
| Oct 1, 2026 | 60.40 | 60.40 | 59.10 | 59.40 | 57.93 | -1.33% | 281 |
| Sep 30, 2026 | 60.80 | 60.80 | 59.80 | 60.20 | 58.71 | -1.31% | 18 |
| Sep 29, 2026 | 61.40 | 61.40 | 61.00 | 61.00 | 59.49 | -0.81% | 13 |
| Sep 24, 2026 | 61.80 | 61.80 | 61.50 | 61.50 | 59.98 | 1.15% | 9 |
| Sep 23, 2026 | 61.20 | 61.20 | 60.80 | 60.80 | 59.29 | -0.65% | 159 |
| Sep 22, 2026 | 62.40 | 63.00 | 61.20 | 61.20 | 59.68 | -2.70% | 56 |
| Sep 21, 2026 | 62.90 | 63.60 | 62.90 | 62.90 | 61.34 | -0.16% | 7 |
| Sep 18, 2026 | 63.80 | 63.80 | 62.70 | 63.00 | 61.44 | -0.16% | 6 |
| Sep 17, 2026 | 62.00 | 63.10 | 62.00 | 63.10 | 61.54 | 1.12% | 18 |
| Sep 16, 2026 | 61.20 | 62.60 | 61.20 | 62.40 | 60.85 | 3.31% | 109 |
| Sep 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 58.90 | -0.17% | - |
| Sep 14, 2026 | 63.00 | 63.00 | 60.50 | 60.50 | 59.00 | -1.94% | 668 |
| Sep 11, 2026 | 60.40 | 62.10 | 60.40 | 61.70 | 60.17 | 1.31% | 38 |
| Sep 10, 2026 | 61.80 | 61.80 | 60.80 | 60.90 | 59.39 | 1.16% | 8 |
| Sep 9, 2026 | 60.00 | 61.80 | 60.00 | 60.20 | 58.71 | -0.66% | 623 |
| Sep 8, 2026 | 61.40 | 61.40 | 60.60 | 60.60 | 59.10 | 1.17% | 5 |
| Sep 7, 2026 | 60.70 | 61.80 | 59.90 | 59.90 | 58.41 | -0.99% | 15 |
| Sep 4, 2026 | 60.10 | 62.60 | 60.10 | 60.50 | 59.00 | -1.63% | 14 |
| Sep 3, 2026 | 61.00 | 61.50 | 60.60 | 61.50 | 59.98 | 1.49% | 15 |
| Sep 2, 2026 | 58.90 | 60.60 | 58.80 | 60.60 | 59.10 | 2.54% | 8,131 |
| Sep 1, 2026 | 59.00 | 59.10 | 59.00 | 59.10 | 57.63 | -0.34% | 6 |
| Aug 31, 2026 | 58.50 | 59.40 | 58.00 | 59.30 | 57.83 | 2.07% | 30 |
| Aug 28, 2026 | 58.90 | 58.90 | 57.70 | 58.10 | 56.66 | 1.40% | 225 |
| Aug 27, 2026 | 58.00 | 58.00 | 57.30 | 57.30 | 55.88 | -1.38% | 11 |
| Aug 26, 2026 | 58.90 | 59.00 | 57.70 | 58.10 | 56.66 | -1.69% | 154 |