Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 6.05
+0.15 (2.54%)
Oct 10, 2025, 3:26 PM GMT+1
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.90 | 6.50 | 5.60 | 6.05 | 6.05 | 2.54% | 60,920 |
| Oct 9, 2025 | 6.00 | 6.20 | 5.60 | 5.90 | 5.90 | -1.67% | 261,108 |
| Oct 8, 2025 | 6.00 | 6.22 | 5.95 | 6.00 | 6.00 | - | 72,835 |
| Oct 7, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 54,275 |
| Oct 6, 2025 | 6.18 | 6.20 | 6.00 | 6.00 | 6.00 | - | 3,513 |
| Oct 3, 2025 | 5.95 | 6.20 | 5.95 | 6.00 | 6.00 | 0.84% | 89,002 |
| Oct 2, 2025 | 5.95 | 6.20 | 5.85 | 5.95 | 5.95 | -4.03% | 52,586 |
| Oct 1, 2025 | 5.85 | 6.20 | 5.70 | 6.20 | 6.20 | 5.98% | 107,839 |
| Sep 30, 2025 | 5.85 | 6.00 | 5.58 | 5.85 | 5.85 | - | 94,320 |
| Sep 29, 2025 | 5.80 | 6.00 | 5.70 | 5.85 | 5.85 | 0.86% | 105,140 |
| Sep 26, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 23,651 |
| Sep 25, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 763 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,676 |
| Sep 23, 2025 | 5.80 | 5.94 | 5.60 | 5.80 | 5.80 | - | 1,607 |
| Sep 22, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | - | 200,373 |
| Sep 19, 2025 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | - | 74,014 |
| Sep 18, 2025 | 5.80 | 5.89 | 5.65 | 5.80 | 5.80 | - | 6,877 |
| Sep 17, 2025 | 5.80 | 5.89 | 5.71 | 5.80 | 5.80 | - | 459,915 |
| Sep 16, 2025 | 5.80 | 5.89 | 5.65 | 5.80 | 5.80 | - | 9,549 |
| Sep 15, 2025 | 5.75 | 6.00 | 5.64 | 5.80 | 5.80 | 0.87% | 148,177 |
| Sep 12, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 33,653 |
| Sep 11, 2025 | 5.75 | 5.75 | 5.64 | 5.75 | 5.75 | - | 201,842 |
| Sep 10, 2025 | 5.75 | 6.00 | 5.51 | 5.75 | 5.75 | - | 27,396 |
| Sep 9, 2025 | 5.75 | 6.00 | 5.75 | 5.75 | 5.75 | - | 1,025 |
| Sep 8, 2025 | 5.75 | 5.75 | 5.51 | 5.75 | 5.75 | - | 91,198 |
| Sep 5, 2025 | 5.75 | 5.90 | 5.22 | 5.75 | 5.75 | - | 200,864 |
| Sep 4, 2025 | 5.75 | 6.00 | 5.12 | 5.75 | 5.75 | - | 1,750,279 |
| Sep 3, 2025 | 5.75 | 5.83 | 5.64 | 5.75 | 5.75 | - | 60,399 |
| Sep 2, 2025 | 5.75 | 5.83 | 5.50 | 5.75 | 5.75 | - | 156,367 |
| Sep 1, 2025 | 5.78 | 6.00 | 5.50 | 5.75 | 5.75 | 9.52% | 377,859 |
| Aug 29, 2025 | 5.18 | 5.50 | 5.18 | 5.25 | 5.25 | - | 191,225 |
| Aug 28, 2025 | 5.68 | 5.68 | 5.10 | 5.25 | 5.25 | -4.55% | 305,913 |
| Aug 27, 2025 | 6.00 | 6.12 | 5.22 | 5.50 | 5.50 | -8.33% | 370,476 |
| Aug 26, 2025 | 6.18 | 6.18 | 5.67 | 6.00 | 6.00 | - | 47,158 |
| Aug 22, 2025 | 5.76 | 6.18 | 5.76 | 6.00 | 6.00 | - | 130,039 |
| Aug 21, 2025 | 6.01 | 6.50 | 5.67 | 6.00 | 6.00 | -4.00% | 155,017 |
| Aug 20, 2025 | 6.23 | 6.25 | 6.01 | 6.25 | 6.25 | - | 32,141 |
| Aug 19, 2025 | 6.03 | 6.25 | 6.03 | 6.25 | 6.25 | - | 138,105 |
| Aug 18, 2025 | 6.17 | 6.29 | 6.00 | 6.25 | 6.25 | - | 118,944 |
| Aug 15, 2025 | 6.38 | 6.38 | 6.01 | 6.25 | 6.25 | - | 113,140 |
| Aug 14, 2025 | 6.45 | 6.45 | 6.18 | 6.25 | 6.25 | - | 87,357 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 12, 2025 | 6.42 | 6.63 | 6.00 | 6.25 | 6.25 | -7.41% | 83,678 |
| Aug 11, 2025 | 6.50 | 6.85 | 6.50 | 6.75 | 6.75 | 3.85% | 485,726 |
| Aug 8, 2025 | 6.33 | 6.54 | 6.06 | 6.50 | 6.50 | - | 40,212 |
| Aug 7, 2025 | 6.63 | 7.00 | 6.00 | 6.50 | 6.50 | - | 617,599 |
| Aug 6, 2025 | 6.41 | 6.68 | 6.29 | 6.50 | 6.50 | 0.62% | 249,105 |
| Aug 5, 2025 | 6.68 | 6.85 | 6.19 | 6.46 | 6.46 | -0.62% | 414,017 |
| Aug 4, 2025 | 6.16 | 7.00 | 6.00 | 6.50 | 6.50 | - | 51,285 |
| Aug 1, 2025 | 6.73 | 6.73 | 6.16 | 6.50 | 6.50 | -3.70% | 257,318 |