Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 10.57
-0.43 (-3.95%)
Oct 2, 2026, 3:20 PM GMT
Abingdon Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 10.75 | 11.00 | 10.68 | 10.75 | 10.75 | - | 106,502 |
| Sep 2, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 140,242 |
| Sep 1, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 130,190 |
| Aug 28, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 200,149 |
| Aug 27, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 57,258 |
| Aug 26, 2026 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | - | 23,554 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 66,732 |
| Aug 24, 2026 | 10.65 | 11.50 | 10.50 | 11.00 | 11.00 | - | 139,398 |
| Aug 21, 2026 | 11.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 547,246 |
| Aug 20, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 159,505 |
| Aug 19, 2026 | 10.48 | 11.00 | 10.04 | 10.50 | 10.50 | - | 33,910 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.04 | 10.50 | 10.50 | - | 62,302 |
| Aug 17, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 205,370 |
| Aug 14, 2026 | 11.00 | 11.00 | 10.04 | 10.50 | 10.50 | - | 36,636 |
| Aug 13, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 29,136 |
| Aug 12, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 146,292 |
| Aug 11, 2026 | 10.50 | 11.00 | 10.04 | 10.50 | 10.50 | - | 63,269 |
| Aug 10, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 35,766 |
| Aug 7, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 16,650 |
| Aug 6, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 18,066 |
| Aug 5, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 277,683 |
| Aug 4, 2026 | 10.50 | 10.98 | 10.00 | 10.50 | 10.50 | - | 38,016 |
| Aug 3, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 94,912 |
| Jul 31, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 119,768 |
| Jul 30, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 118,310 |
| Jul 29, 2026 | 10.10 | 10.50 | 9.70 | 10.25 | 10.25 | 4.06% | 214,406 |
| Jul 28, 2026 | 9.85 | 10.00 | 9.70 | 9.85 | 9.85 | - | 434,827 |
| 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 |