Abingdon Health Plc (AIM:ABDX)
London · Delayed Price · Currency is GBP · Price in GBX 12.45
+0.70 (5.96%)
May 28, 2026, 4:23 PM GMT
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 690,424 |
| May 14, 2026 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 350,957 |
| May 13, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 173,807 |
| May 12, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 381,657 |
| May 11, 2026 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 4.17% | 769,706 |
| May 8, 2026 | 12.25 | 12.50 | 11.51 | 12.00 | 12.00 | -2.04% | 205,817 |
| May 7, 2026 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 969,031 |
| May 6, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 6.38% | 3,739,807 |
| May 5, 2026 | 8.50 | 12.38 | 8.00 | 11.75 | 11.75 | 38.24% | 4,365,566 |
| May 1, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 68,361 |
| Apr 30, 2026 | 8.50 | 8.65 | 8.00 | 8.50 | 8.50 | - | 125,035 |
| Apr 29, 2026 | 9.50 | 10.00 | 8.01 | 8.50 | 8.50 | -10.53% | 371,038 |
| Apr 28, 2026 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | - | 143,764 |
| Apr 27, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 17,240 |
| Apr 24, 2026 | 9.50 | 9.83 | 9.00 | 9.50 | 9.50 | - | 20,623 |
| Apr 23, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 55,505 |
| Apr 22, 2026 | 10.25 | 10.50 | 9.00 | 9.50 | 9.50 | -9.52% | 572,393 |
| Apr 21, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 554,780 |
| Apr 20, 2026 | 9.00 | 11.00 | 8.76 | 10.50 | 10.50 | 16.67% | 2,010,449 |
| Apr 17, 2026 | 9.00 | 9.50 | 8.70 | 9.00 | 9.00 | - | 15,446 |
| Apr 16, 2026 | 8.75 | 9.50 | 8.70 | 9.00 | 9.00 | 2.86% | 136,706 |
| Apr 15, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 246,016 |
| Apr 14, 2026 | 8.50 | 8.90 | 8.18 | 8.75 | 8.75 | 2.94% | 226,479 |
| Apr 13, 2026 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 6.25% | 411,791 |
| Apr 10, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 61,684 |
| Apr 9, 2026 | 8.00 | 8.50 | 7.85 | 8.00 | 8.00 | - | 18,693 |
| Apr 8, 2026 | 8.00 | 8.49 | 7.85 | 8.00 | 8.00 | - | 223 |
| Apr 7, 2026 | 8.00 | 8.39 | 7.50 | 8.00 | 8.00 | - | 43,352 |
| Apr 2, 2026 | 8.00 | 8.48 | 7.86 | 8.00 | 8.00 | - | 45,010 |
| Apr 1, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 337,343 |
| Mar 31, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 265,424 |
| Mar 30, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 10.34% | 404,087 |
| Mar 27, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 25,195 |
| Mar 26, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 8,811 |
| Mar 25, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 26,744 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.06 | 7.25 | 7.25 | - | 53,171 |
| Mar 23, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 79,760 |
| Mar 20, 2026 | 7.75 | 8.00 | 7.55 | 7.75 | 7.75 | - | 254,172 |
| Mar 19, 2026 | 7.75 | 8.00 | 7.51 | 7.75 | 7.75 | - | 77,985 |
| Mar 18, 2026 | 8.00 | 8.21 | 7.50 | 7.75 | 7.75 | -3.13% | 297,688 |
| Mar 17, 2026 | 8.50 | 8.80 | 7.50 | 8.00 | 8.00 | -3.03% | 439,979 |
| Mar 16, 2026 | 8.25 | 8.29 | 8.06 | 8.25 | 8.25 | - | 18,224 |
| Mar 13, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 613,950 |