Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
+0.25 (4.35%)
Sep 9, 2025, 8:41 AM GMT+1
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 4.35% | 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 |
| Jul 31, 2025 | 6.75 | 7.50 | 6.51 | 6.75 | 6.75 | 8.00% | 588,285 |
| Jul 30, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 22,158 |
| Jul 29, 2025 | 6.00 | 6.50 | 5.88 | 6.25 | 6.25 | - | 108,967 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.06 | 6.25 | 6.25 | - | 81,490 |
| Jul 25, 2025 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 101,265 |
| Jul 24, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -3.85% | 6,172 |
| Jul 23, 2025 | 6.85 | 6.85 | 6.27 | 6.50 | 6.50 | - | 15,754 |
| Jul 22, 2025 | 6.39 | 6.78 | 6.39 | 6.50 | 6.50 | 4.00% | 140,008 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.00 | 6.25 | 6.25 | - | 101,423 |
| Jul 18, 2025 | 6.40 | 6.50 | 6.00 | 6.25 | 6.25 | - | 58,218 |
| Jul 17, 2025 | 6.18 | 6.41 | 6.18 | 6.25 | 6.25 | - | 32,718 |
| Jul 16, 2025 | 6.18 | 7.00 | 6.05 | 6.25 | 6.25 | -3.85% | 199,276 |
| Jul 15, 2025 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | - | 54,787 |
| Jul 14, 2025 | 6.51 | 6.65 | 6.00 | 6.50 | 6.50 | -3.70% | 115,391 |
| Jul 11, 2025 | 6.51 | 6.75 | 6.51 | 6.75 | 6.75 | - | 40,239 |
| Jul 10, 2025 | 6.70 | 6.75 | 6.51 | 6.75 | 6.75 | - | 13,563 |
| Jul 9, 2025 | 6.73 | 6.75 | 6.50 | 6.75 | 6.75 | - | 36,082 |
| Jul 8, 2025 | 6.53 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 81,154 |
| Jul 7, 2025 | 6.53 | 7.00 | 6.53 | 7.00 | 7.00 | - | 18,130 |
| Jul 4, 2025 | 6.50 | 7.50 | 6.50 | 7.00 | 7.00 | - | 4,060 |
| Jul 3, 2025 | 6.90 | 7.00 | 6.53 | 7.00 | 7.00 | - | 39,182 |
| Jul 2, 2025 | 7.50 | 7.50 | 6.55 | 7.00 | 7.00 | - | 18,629 |
| Jul 1, 2025 | 6.50 | 7.50 | 6.50 | 7.00 | 7.00 | - | 58,463 |