Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 9.80
+0.05 (0.51%)
Jul 27, 2026, 4:27 PM GMT
Abingdon Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.50 | 10.00 | 9.50 | 9.85 | 9.85 | 1.03% | 87,839 |
| Jul 24, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 59,374 |
| Jul 23, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 87,627 |
| Jul 22, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 85,529 |
| Jul 21, 2026 | 9.75 | 10.00 | 9.56 | 9.75 | 9.75 | - | 69,457 |
| Jul 20, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 79,027 |
| Jul 17, 2026 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 58,128 |
| Jul 16, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 5,535 |
| Jul 15, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 47,663 |
| Jul 14, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 13,666 |
| Jul 13, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 89,331 |
| Jul 10, 2026 | 9.50 | 10.27 | 9.50 | 9.75 | 9.75 | - | 71,543 |
| Jul 9, 2026 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 237,168 |
| Jul 8, 2026 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | - | 17,485 |
| Jul 7, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 6,805 |
| Jul 6, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 55,326 |
| Jul 3, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 110,451 |
| Jul 2, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 35,023 |
| Jul 1, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | - | 93,922 |
| Jun 30, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 59,742 |
| Jun 29, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 14,987 |
| Jun 26, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 123,096 |
| Jun 25, 2026 | 11.25 | 11.50 | 10.00 | 10.25 | 10.25 | -8.89% | 337,010 |
| Jun 24, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 13,379 |
| Jun 23, 2026 | 11.00 | 11.50 | 11.00 | 11.25 | 11.25 | - | 84,568 |
| Jun 22, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 62,335 |
| Jun 19, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 255,386 |
| Jun 18, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 243,865 |
| Jun 17, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 266,374 |
| Jun 16, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 178,191 |
| Jun 15, 2026 | 12.10 | 12.50 | 11.50 | 12.00 | 12.00 | - | 293,798 |
| Jun 12, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -4.76% | 398,140 |
| Jun 11, 2026 | 12.00 | 12.60 | 11.50 | 12.60 | 12.60 | 5.00% | 71,661 |
| Jun 10, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 151,025 |
| Jun 9, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 167,195 |
| Jun 8, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 237,816 |
| Jun 5, 2026 | 12.75 | 13.00 | 11.85 | 12.00 | 12.00 | -5.88% | 274,667 |
| Jun 4, 2026 | 12.75 | 13.00 | 12.00 | 12.75 | 12.75 | - | 218,892 |
| Jun 3, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | 4.08% | 225,236 |
| Jun 2, 2026 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 2.08% | 362,873 |
| Jun 1, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 302,438 |
| May 29, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 90,811 |
| May 28, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 2.13% | 125,964 |
| May 27, 2026 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 321,292 |
| May 26, 2026 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 4.35% | 385,665 |
| May 22, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 413,278 |
| May 21, 2026 | 11.50 | 12.00 | 11.02 | 11.50 | 11.50 | - | 208,501 |
| May 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 203,472 |
| May 19, 2026 | 11.50 | 12.00 | 11.37 | 11.50 | 11.50 | -4.17% | 231,522 |
| May 18, 2026 | 11.82 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 100,985 |