AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 255.50
+4.00 (1.59%)
Sep 11, 2026, 5:13 PM GMT
LON:0QCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 256.50 | 259.61 | 253.70 | 257.31 | 257.31 | 1.83% | 3,454 |
| Sep 10, 2026 | 251.50 | 259.00 | 246.66 | 252.68 | 252.68 | 1.10% | 3,521 |
| Sep 9, 2026 | 249.00 | 255.00 | 245.15 | 249.92 | 249.92 | -0.39% | 2,513 |
| Sep 8, 2026 | 254.50 | 258.25 | 248.99 | 250.89 | 250.89 | -1.80% | 8,777 |
| Sep 7, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | -0.18% | - |
| Sep 4, 2026 | 260.00 | 264.00 | 254.00 | 255.96 | 255.96 | -1.95% | 49,821 |
| Sep 3, 2026 | 261.00 | 267.00 | 252.00 | 261.04 | 261.04 | 0.22% | 10,757 |
| Sep 2, 2026 | 260.00 | 266.27 | 257.75 | 260.47 | 260.47 | -0.22% | 6,075 |
| Sep 1, 2026 | 257.50 | 264.54 | 250.95 | 261.04 | 261.04 | 1.76% | 14,006 |
| Aug 31, 2026 | 255.48 | 261.75 | 251.50 | 256.52 | 256.52 | -0.77% | 3,656 |
| Aug 28, 2026 | 258.50 | 265.64 | 255.69 | 258.50 | 258.50 | 0.04% | 5,853 |
| Aug 27, 2026 | 262.00 | 267.96 | 251.00 | 258.40 | 258.40 | -1.18% | 6,356 |
| Aug 26, 2026 | 266.00 | 270.00 | 260.25 | 261.49 | 261.49 | -1.82% | 3,026 |
| Aug 25, 2026 | 264.00 | 269.89 | 260.00 | 266.34 | 266.34 | 0.60% | 14,091 |
| Aug 24, 2026 | 266.00 | 272.00 | 262.00 | 264.74 | 264.74 | -0.26% | 1,987 |
| Aug 21, 2026 | 261.00 | 267.47 | 253.11 | 265.44 | 265.44 | 0.20% | 84,116 |
| Aug 20, 2026 | 265.00 | 267.96 | 260.39 | 264.90 | 264.90 | 0.07% | 4,207 |
| Aug 19, 2026 | 260.00 | 267.59 | 255.97 | 264.72 | 264.72 | 3.09% | 9,080 |
| Aug 18, 2026 | 250.50 | 258.55 | 247.20 | 256.79 | 256.79 | 2.55% | 119,469 |
| Aug 17, 2026 | 248.00 | 251.57 | 245.00 | 250.40 | 250.40 | -0.02% | 3,802 |
| Aug 14, 2026 | 251.50 | 254.50 | 247.50 | 250.45 | 250.45 | -0.07% | 1,813 |
| Aug 13, 2026 | 249.00 | 255.10 | 246.00 | 250.62 | 250.62 | 0.96% | 2,020 |
| Aug 12, 2026 | 249.00 | 251.20 | 243.54 | 248.23 | 248.23 | -0.57% | 3,753 |
| Aug 11, 2026 | 247.00 | 250.34 | 244.41 | 249.65 | 249.65 | 1.68% | 7,269 |
| Aug 10, 2026 | 246.00 | 249.00 | 244.03 | 245.52 | 245.52 | 0.15% | 91,650 |
| Aug 7, 2026 | 244.00 | 250.00 | 242.00 | 245.16 | 245.16 | 0.86% | 4,789 |
| Aug 6, 2026 | 246.00 | 255.65 | 241.00 | 243.08 | 243.08 | -1.17% | 7,622 |
| Aug 5, 2026 | 245.00 | 249.43 | 243.00 | 245.97 | 245.97 | 1.25% | 9,744 |
| Aug 4, 2026 | 246.00 | 249.18 | 242.46 | 242.94 | 242.94 | -1.44% | 115,984 |
| Aug 3, 2026 | 251.50 | 259.45 | 244.67 | 246.48 | 246.48 | -2.17% | 6,092 |
| Jul 31, 2026 | 255.50 | 260.00 | 239.78 | 251.95 | 251.95 | -2.60% | 22,803 |
| Jul 30, 2026 | 262.00 | 268.00 | 253.71 | 258.68 | 258.68 | -2.74% | 7,025 |
| Jul 29, 2026 | 265.00 | 273.25 | 262.47 | 265.98 | 265.98 | 0.10% | 14,386 |
| Jul 28, 2026 | 256.50 | 266.74 | 254.89 | 265.72 | 265.72 | 2.70% | 10,233 |
| Jul 27, 2026 | 260.00 | 262.12 | 255.00 | 258.74 | 258.74 | 0.15% | 3,605 |
| Jul 24, 2026 | 256.50 | 260.19 | 252.00 | 258.36 | 258.36 | 0.99% | 5,636 |
| Jul 23, 2026 | 253.50 | 261.00 | 251.81 | 255.82 | 255.82 | 0.94% | 3,989 |
| Jul 22, 2026 | 256.50 | 259.46 | 250.94 | 253.43 | 253.43 | -0.75% | 3,138 |
| Jul 21, 2026 | 251.50 | 259.00 | 248.00 | 255.34 | 255.34 | 0.71% | 4,907 |
| Jul 20, 2026 | 254.50 | 262.48 | 246.43 | 253.53 | 253.53 | -0.99% | 5,760 |
| Jul 17, 2026 | 254.50 | 261.00 | 253.00 | 256.07 | 256.07 | 1.49% | 15,402 |
| Jul 16, 2026 | 244.00 | 255.00 | 242.56 | 252.31 | 252.31 | 2.37% | 13,379 |
| Jul 15, 2026 | 243.00 | 247.78 | 233.00 | 246.48 | 246.48 | 1.05% | 36,824 |
| Jul 14, 2026 | 250.50 | 255.71 | 243.15 | 245.66 | 243.92 | -0.52% | 1,865 |
| Jul 13, 2026 | 248.00 | 258.00 | 244.42 | 246.94 | 245.19 | 0.25% | 4,222 |
| Jul 10, 2026 | 250.50 | 257.20 | 245.26 | 246.32 | 244.57 | -1.36% | 22,221 |
| Jul 9, 2026 | 252.50 | 257.20 | 245.00 | 249.71 | 247.94 | -1.72% | 4,486 |
| Jul 8, 2026 | 253.50 | 261.20 | 245.00 | 254.08 | 252.28 | -0.24% | 11,616 |
| Jul 7, 2026 | 257.50 | 260.38 | 253.00 | 254.70 | 252.89 | -0.43% | 17,722 |
| Jul 6, 2026 | 260.00 | 265.00 | 253.39 | 255.81 | 254.00 | -1.61% | 8,234 |