Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 6.38
+0.38 (6.25%)
Jan 23, 2026, 3:45 PM GMT
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 6.52 | 6.73 | 6.52 | 6.75 | 6.75 | - | 56,306 |
| Dec 19, 2025 | 6.52 | 6.75 | 6.50 | 6.75 | 6.75 | - | 85,728 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 43,835 |
| Dec 17, 2025 | 6.75 | 6.81 | 6.55 | 6.75 | 6.75 | - | 188,515 |
| Dec 16, 2025 | 6.75 | 6.84 | 6.62 | 6.75 | 6.75 | - | 20,166 |
| Dec 15, 2025 | 6.75 | 6.85 | 6.62 | 6.75 | 6.75 | - | 13,429 |
| Dec 12, 2025 | 6.75 | 6.84 | 6.62 | 6.75 | 6.75 | - | 1,074 |
| Dec 11, 2025 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 13,281 |
| Dec 10, 2025 | 6.72 | 6.85 | 6.62 | 6.75 | 6.75 | - | 30,956 |
| Dec 9, 2025 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 33 |
| Dec 8, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 17,948 |
| Dec 5, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 492 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 18,807 |
| Dec 3, 2025 | 6.87 | 7.00 | 6.72 | 6.75 | 6.75 | - | 7,772 |
| Dec 2, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 117,801 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 19,182 |
| Nov 28, 2025 | 7.00 | 7.50 | 6.71 | 6.75 | 6.75 | -3.57% | 177,239 |
| Nov 27, 2025 | 7.00 | 7.18 | 6.63 | 7.00 | 7.00 | - | 37,605 |
| Nov 26, 2025 | 7.00 | 7.64 | 6.63 | 7.00 | 7.00 | - | 31,926 |
| Nov 25, 2025 | 7.25 | 7.50 | 6.75 | 7.00 | 7.00 | -3.45% | 225,082 |
| Nov 24, 2025 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 29,572 |
| Nov 21, 2025 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 11,154 |
| Nov 20, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 91,617 |
| Nov 19, 2025 | 7.50 | 7.65 | 7.00 | 7.50 | 7.50 | - | 193,981 |
| Nov 18, 2025 | 7.50 | 7.69 | 7.05 | 7.50 | 7.50 | - | 111,402 |
| Nov 17, 2025 | 7.25 | 7.69 | 7.18 | 7.50 | 7.50 | 3.45% | 41,167 |
| Nov 14, 2025 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 78,901 |
| Nov 13, 2025 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 53,453 |
| Nov 12, 2025 | 7.75 | 7.70 | 7.18 | 7.25 | 7.25 | -7.05% | 195,223 |