Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 7.40
+0.40 (5.71%)
Mar 6, 2026, 11:50 AM GMT
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.50 | 7.33 | 6.50 | 6.85 | - | 1.48% | 330,402 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 362,013 |
| Mar 3, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 64,839 |
| Mar 2, 2026 | 6.75 | 6.87 | 6.61 | 6.75 | 6.75 | - | 236,552 |
| Feb 27, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 27,603 |
| Feb 26, 2026 | 6.75 | 6.85 | 6.67 | 6.75 | 6.75 | - | 107,506 |
| Feb 25, 2026 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 129 |
| Feb 24, 2026 | 6.75 | 6.85 | 6.66 | 6.75 | 6.75 | - | 101,462 |
| Feb 23, 2026 | 6.50 | 6.94 | 6.50 | 6.75 | 6.75 | - | 11,680 |
| Feb 20, 2026 | 6.50 | 6.99 | 6.00 | 6.75 | 6.75 | 3.85% | 97,268 |
| Feb 19, 2026 | 6.43 | 7.00 | 6.33 | 6.50 | 6.50 | - | 57,393 |
| Feb 18, 2026 | 6.00 | 6.50 | 5.50 | 6.50 | 6.50 | 8.33% | 344,266 |
| Feb 17, 2026 | 6.00 | 6.30 | 5.77 | 6.00 | 6.00 | - | 350,164 |
| Feb 16, 2026 | 6.00 | 6.33 | 5.77 | 6.00 | 6.00 | - | 47,458 |
| Feb 13, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 142,806 |
| Feb 12, 2026 | 6.00 | 6.33 | 6.18 | 6.00 | 6.00 | - | 191,514 |
| Feb 11, 2026 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 11,011 |
| Feb 10, 2026 | 5.77 | 6.33 | 5.77 | 6.00 | 6.00 | - | 99,597 |
| Feb 9, 2026 | 6.00 | 6.50 | 5.77 | 6.00 | 6.00 | - | 27,316 |
| Feb 6, 2026 | 6.00 | 6.33 | 5.50 | 6.00 | 6.00 | - | 32,106 |
| Feb 5, 2026 | 6.00 | 6.35 | 5.50 | 6.00 | 6.00 | - | 273,066 |
| Feb 4, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 437,699 |
| Feb 3, 2026 | 6.00 | 6.48 | 6.12 | 6.00 | 6.00 | - | 357,286 |
| Feb 2, 2026 | 6.00 | 6.49 | 6.03 | 6.00 | 6.00 | - | 122,201 |
| Jan 30, 2026 | 6.00 | 6.45 | 6.05 | 6.00 | 6.00 | - | 80,385 |
| Jan 29, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 63,162 |
| Jan 28, 2026 | 5.89 | 6.50 | 5.50 | 6.00 | 6.00 | - | 113,408 |
| Jan 27, 2026 | 6.00 | 6.38 | 5.50 | 6.00 | 6.00 | - | 66,122 |
| Jan 26, 2026 | 6.00 | 6.50 | 5.89 | 6.00 | 6.00 | - | 61,387 |
| Jan 23, 2026 | 6.00 | 6.50 | 5.86 | 6.00 | 6.00 | - | 50,909 |
| Jan 22, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 128,349 |
| Jan 21, 2026 | 6.00 | 6.38 | 5.76 | 6.00 | 6.00 | - | 87,438 |
| Jan 20, 2026 | 6.25 | 6.24 | 5.50 | 6.00 | 6.00 | -4.00% | 546,314 |
| Jan 19, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 136,560 |
| Jan 16, 2026 | 6.48 | 6.48 | 6.05 | 6.50 | 6.50 | - | 109,580 |
| Jan 15, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 457,276 |
| Jan 14, 2026 | 6.50 | 6.45 | 6.00 | 6.50 | 6.50 | - | 53,756 |
| Jan 13, 2026 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 109,887 |
| Jan 12, 2026 | 6.25 | 6.45 | 6.01 | 6.25 | 6.25 | - | 9,128 |
| Jan 9, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 89,799 |
| Jan 8, 2026 | 6.25 | 6.45 | 6.01 | 6.25 | 6.25 | - | 6,555 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 126,837 |
| Jan 6, 2026 | 6.50 | 6.63 | 6.11 | 6.50 | 6.50 | - | 81,125 |
| Jan 5, 2026 | 6.27 | 6.69 | 6.27 | 6.50 | 6.50 | 1.56% | 16,465 |
| Jan 2, 2026 | 6.40 | 6.69 | 6.27 | 6.40 | 6.40 | - | 5,460 |
| Dec 31, 2025 | 6.40 | 6.69 | 6.27 | 6.40 | 6.40 | - | 9,806 |
| Dec 30, 2025 | 6.40 | 6.69 | 5.88 | 6.40 | 6.40 | - | 9,695 |
| Dec 29, 2025 | 6.40 | 6.69 | 6.27 | 6.40 | 6.40 | - | 2,516 |
| Dec 24, 2025 | 6.40 | 6.00 | 6.00 | 6.40 | 6.40 | - | 25 |
| Dec 23, 2025 | 6.73 | 7.00 | 6.00 | 6.40 | 6.40 | -5.19% | 275,979 |