Skip to main content
logo
AbbVie Inc. (LON:0QCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
211.50
+3.50 (1.68%)
May 14, 2026, 5:14 PM GMT

LON:0QCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026208.00213.55205.72212.06212.062.21%3,814
May 13, 2026207.00210.00204.42207.48207.48-0.53%23,675
May 12, 2026203.00211.52200.00208.59208.592.50%10,365
May 11, 2026202.00205.47200.50203.50203.500.98%17,892
May 8, 2026204.00207.25200.00201.53201.53-0.82%5,100
May 7, 2026206.00207.39202.02203.19203.19-1.01%22,044
May 6, 2026206.00208.71203.56205.27205.27-0.35%21,741
May 5, 2026208.00210.37205.00206.00206.00-0.81%7,683
May 4, 2026206.85208.27200.00207.68207.68-1.81%5,121
May 1, 2026213.50214.88207.18211.50211.50-0.23%11,311
Apr 30, 2026203.00214.88201.00211.99211.993.91%11,879
Apr 29, 2026196.50205.84186.49204.02204.023.44%9,235
Apr 28, 2026197.50204.15196.38197.24197.24-0.33%71,551
Apr 27, 2026198.50202.18196.00197.90197.90-0.26%6,567
Apr 24, 2026201.00203.00197.22198.42198.42-1.39%7,124
Apr 23, 2026200.00202.76200.00201.21201.21-0.06%7,512
Apr 22, 2026205.00207.50201.04201.34201.34-1.74%2,978
Apr 21, 2026205.00210.35200.77204.90204.90-0.19%5,683
Apr 20, 2026208.00210.71203.30205.28205.28-2.17%10,446
Apr 17, 2026209.00217.50208.07209.84209.840.53%8,626
Apr 16, 2026208.00210.72206.79208.74208.740.24%4,407
Apr 15, 2026208.00212.10205.58208.25208.25-0.55%10,310
Apr 14, 2026205.00213.00204.40209.41207.652.41%11,957
Apr 13, 2026210.50214.37203.00204.48202.76-2.07%8,815
Apr 10, 2026212.50217.99208.66208.81207.06-1.89%2,757
Apr 9, 2026211.50214.37208.39212.83211.041.04%5,549
Apr 8, 2026209.00211.67204.81210.64208.872.59%11,942
Apr 7, 2026207.00210.00201.68205.32203.60-1.72%3,186
Apr 2, 2026214.50220.00207.73208.91207.16-2.64%3,845
Apr 1, 2026217.50220.66213.75214.58212.78-0.90%12,349
Mar 31, 2026214.50219.45213.33216.52214.701.27%14,761
Mar 30, 2026210.50213.80206.21213.80212.011.01%31,839
Mar 27, 2026210.50215.05209.75211.67209.890.44%4,645
Mar 26, 2026206.00211.57203.46210.74208.972.19%3,766
Mar 25, 2026203.00209.67201.50206.21204.480.61%2,604
Mar 24, 2026204.00211.50201.69204.96203.240.15%6,854
Mar 23, 2026209.05212.28198.08204.65202.930.08%20,942
Mar 20, 2026206.50207.78204.00204.49202.77-1.55%22,786
Mar 19, 2026207.70211.28204.34207.70205.96-0.10%12,618
Mar 18, 2026221.00224.00207.78207.90206.15-6.34%7,180
Mar 17, 2026222.00224.99218.00221.97220.110.12%36,243
Mar 16, 2026221.50230.00217.14221.70219.84-0.14%15,557
Mar 13, 2026228.75228.99222.00222.00220.14-1.81%1,565
Mar 12, 2026229.25231.50223.42226.10224.20-0.89%4,628
Mar 11, 2026228.75229.83223.61228.13226.210.49%157,785
Mar 10, 2026231.00232.26226.13227.01225.100.70%6,200
Mar 9, 2026227.25232.01222.17225.44223.55-1.85%5,988
Mar 6, 2026231.50233.50226.70229.70227.770.14%5,597
Mar 5, 2026235.25237.32228.00229.38227.45-2.67%11,580
Mar 4, 2026233.50236.37231.61235.67233.690.87%6,508