Skip to main content
logo
AbbVie Inc. (LON:0QCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
218.50
+6.00 (2.82%)
Jun 3, 2026, 5:09 PM GMT

LON:0QCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026215.67215.92213.03215.22-0.57%59
Jun 2, 2026211.50214.26209.03214.00214.000.30%6,720
Jun 1, 2026218.50220.00211.54213.36213.36-1.18%11,041
May 29, 2026218.50221.80215.15215.90215.90-1.08%10,075
May 28, 2026215.50219.43211.13218.25218.251.58%5,923
May 27, 2026213.50216.37209.69214.86214.861.05%5,526
May 26, 2026215.50220.00211.97212.62212.62-2.05%5,374
May 22, 2026213.50220.08208.00217.08217.081.03%7,374
May 21, 2026211.50215.49210.33214.86214.860.96%3,874
May 20, 2026213.50215.80211.24212.81212.81-0.70%11,080
May 19, 2026209.00215.99208.63214.31214.313.04%7,395
May 18, 2026210.50214.28207.85207.99207.99-0.98%7,667
May 15, 2026212.50215.00205.00210.04210.04-0.30%5,097
May 14, 2026208.00213.55205.72210.68210.681.54%6,047
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, 2026208.00212.10205.58208.25208.250.29%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