Abingdon Health Plc (AIM:ABDX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.75 (-8.57%)
Nov 12, 2026, 3:28 PM GMT
Abingdon Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.75 | 9.00 | 8.00 | 8.00 | 8.00 | -8.57% | 100,665 |
| Nov 11, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 75,192 |
| Nov 10, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 5,657 |
| Nov 9, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 96,527 |
| Nov 6, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 20,549 |
| Nov 5, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 4,697 |
| Nov 4, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 12,717 |
| Nov 3, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 3,492 |
| Nov 2, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 9,517 |
| Oct 30, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 55,032 |
| Oct 29, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 7,399 |
| Oct 28, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 46,884 |
| Oct 27, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 6,704 |
| Oct 26, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 164,784 |
| Oct 23, 2026 | 9.00 | 9.50 | 9.50 | 9.00 | 9.00 | - | 1,826 |
| Oct 22, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 17,495 |
| Oct 21, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 117,743 |
| Oct 20, 2026 | 9.00 | 9.50 | 8.89 | 9.00 | 9.00 | - | 70,716 |
| Oct 19, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 8,432 |
| Oct 16, 2026 | 9.05 | 9.50 | 8.50 | 9.00 | 9.00 | - | 118,561 |
| Oct 15, 2026 | 8.85 | 9.50 | 8.50 | 9.00 | 9.00 | - | 74,249 |
| Oct 14, 2026 | 8.65 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 173,946 |
| Oct 13, 2026 | 10.00 | 10.50 | 9.00 | 9.50 | 9.50 | -11.63% | 747,032 |
| Oct 12, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | - | 157,041 |
| Oct 9, 2026 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | - | 41,928 |
| Oct 8, 2026 | 10.90 | 11.00 | 10.50 | 10.75 | 10.75 | - | 28,903 |
| Oct 7, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 260,281 |
| Oct 6, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 115,283 |
| Oct 5, 2026 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 109,190 |
| Oct 2, 2026 | 10.56 | 11.50 | 10.50 | 11.00 | 11.00 | - | 286,324 |
| Oct 1, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 12,559 |
| Sep 30, 2026 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 18,392 |
| Sep 29, 2026 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 83,528 |
| Sep 28, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 196,776 |
| Sep 25, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 241,817 |
| Sep 24, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 33,142 |
| Sep 23, 2026 | 10.38 | 11.00 | 10.00 | 10.50 | 10.50 | - | 32,269 |
| Sep 22, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 8,553 |
| Sep 21, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 302,442 |
| Sep 18, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | - | 33,135 |
| Sep 17, 2026 | 10.83 | 11.00 | 10.00 | 10.50 | 10.50 | - | 81,784 |
| Sep 16, 2026 | 11.00 | 11.00 | 10.20 | 10.50 | 10.50 | -2.33% | 75,110 |
| Sep 15, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 73,563 |
| Sep 14, 2026 | 11.24 | 11.50 | 10.50 | 11.00 | 11.00 | - | 71,096 |
| Sep 11, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 25,241 |
| Sep 10, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 77,167 |
| Sep 9, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 29,801 |
| Sep 8, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 77,933 |
| Sep 7, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 107,217 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | - | 68,710 |