AbbVie Inc. (LON:0QCV)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 296.50
+5.00 (1.72%)
Nov 12, 2026, 5:14 PM GMT
LON:0QCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 295.65 | 300.11 | 293.52 | 296.50 | 296.50 | 1.26% | 6,062 |
| Nov 11, 2026 | 291.50 | 296.30 | 289.56 | 292.81 | 292.81 | -0.33% | 61,211 |
| Nov 10, 2026 | 294.50 | 300.00 | 290.00 | 293.77 | 293.77 | 0.14% | 3,954 |
| Nov 9, 2026 | 293.50 | 300.00 | 289.17 | 293.37 | 293.37 | 1.03% | 37,841 |
| Nov 6, 2026 | 285.00 | 291.68 | 281.00 | 290.38 | 290.38 | -0.88% | 14,549 |
| Nov 5, 2026 | 297.50 | 305.00 | 291.48 | 292.95 | 292.95 | 0.37% | 15,841 |
| Nov 4, 2026 | 288.00 | 293.94 | 280.00 | 291.86 | 291.86 | 1.75% | 6,144 |
| Nov 3, 2026 | 287.00 | 293.08 | 285.00 | 286.83 | 286.83 | -0.74% | 4,913 |
| Nov 2, 2026 | 293.50 | 298.69 | 286.26 | 288.96 | 288.96 | -1.85% | 12,160 |
| Oct 30, 2026 | 294.50 | 307.98 | 278.00 | 294.41 | 294.41 | 1.79% | 16,105 |
| Oct 29, 2026 | 289.00 | 293.01 | 284.75 | 289.23 | 289.23 | 1.03% | 9,550 |
| Oct 28, 2026 | 282.00 | 288.87 | 280.00 | 286.27 | 286.27 | -0.17% | 4,707 |
| Oct 27, 2026 | 287.00 | 295.00 | 281.51 | 286.77 | 286.77 | 0.43% | 5,635 |
| Oct 26, 2026 | 281.00 | 290.00 | 283.00 | 285.55 | 285.55 | -0.03% | 7,035 |
| Oct 23, 2026 | 283.00 | 287.50 | 279.89 | 285.63 | 285.63 | 0.26% | 4,971 |
| Oct 22, 2026 | 285.00 | 293.00 | 273.77 | 284.90 | 284.90 | 0.49% | 39,941 |
| Oct 21, 2026 | 289.00 | 291.44 | 282.17 | 283.50 | 283.50 | -2.19% | 56,560 |
| Oct 20, 2026 | 283.00 | 290.99 | 280.00 | 289.84 | 289.84 | 1.93% | 16,847 |
| Oct 19, 2026 | 285.00 | 291.33 | 282.00 | 284.36 | 284.36 | -0.15% | 6,571 |
| Oct 16, 2026 | 284.00 | 288.50 | 278.69 | 284.79 | 284.79 | -0.36% | 15,153 |
| Oct 15, 2026 | 284.00 | 292.50 | 281.35 | 285.83 | 285.83 | 0.88% | 6,417 |
| Oct 14, 2026 | 275.50 | 285.40 | 268.11 | 285.09 | 283.34 | 4.02% | 12,152 |
| Oct 13, 2026 | 282.00 | 287.00 | 274.08 | 274.08 | 272.39 | -1.85% | 17,696 |
| Oct 12, 2026 | 277.50 | 283.00 | 272.00 | 279.25 | 277.54 | 0.90% | 2,396 |
| Oct 9, 2026 | 272.50 | 277.59 | 265.32 | 276.76 | 275.06 | 2.26% | 10,222 |
| Oct 8, 2026 | 270.50 | 275.00 | 265.69 | 270.64 | 268.98 | -0.79% | 14,527 |
| Oct 7, 2026 | 268.00 | 274.83 | 262.96 | 272.80 | 271.13 | 2.61% | 7,965 |
| Oct 6, 2026 | 265.00 | 269.00 | 260.49 | 265.86 | 264.23 | 0.93% | 8,630 |
| Oct 5, 2026 | 262.00 | 266.20 | 257.13 | 263.41 | 261.79 | 0.50% | 5,937 |
| Oct 2, 2026 | 260.00 | 268.00 | 255.64 | 262.10 | 260.49 | 0.49% | 11,082 |
| Oct 1, 2026 | 261.00 | 267.50 | 258.10 | 260.81 | 259.21 | -1.01% | 4,934 |
| Sep 30, 2026 | 265.00 | 268.09 | 256.92 | 263.47 | 261.85 | -0.07% | 4,828 |
| Sep 29, 2026 | 266.00 | 272.11 | 261.09 | 263.66 | 262.04 | -1.20% | 8,110 |
| Sep 28, 2026 | 265.00 | 268.00 | 262.60 | 266.85 | 265.21 | 0.97% | 3,282 |
| Sep 25, 2026 | 264.00 | 268.00 | 261.44 | 264.29 | 262.67 | -0.15% | 4,351 |
| Sep 24, 2026 | 263.00 | 268.92 | 260.00 | 264.69 | 263.07 | -0.21% | 3,569 |
| Sep 23, 2026 | 265.00 | 269.39 | 259.99 | 265.25 | 263.62 | 0.05% | 22,894 |
| Sep 22, 2026 | 264.00 | 267.15 | 257.00 | 265.11 | 263.48 | -0.33% | 6,354 |
| Sep 21, 2026 | 263.00 | 267.15 | 260.02 | 265.98 | 264.35 | 0.31% | 11,929 |
| Sep 18, 2026 | 264.00 | 268.98 | 257.34 | 265.17 | 263.54 | 0.99% | 4,439 |
| Sep 17, 2026 | 262.00 | 265.10 | 259.00 | 262.56 | 260.95 | -0.10% | 2,472 |
| Sep 16, 2026 | 262.00 | 265.30 | 260.00 | 262.82 | 261.21 | 0.17% | 4,046 |
| Sep 15, 2026 | 261.00 | 265.00 | 256.91 | 262.37 | 260.76 | 0.35% | 4,484 |
| Sep 14, 2026 | 257.50 | 264.65 | 255.12 | 261.46 | 259.85 | 1.41% | 8,833 |
| Sep 11, 2026 | 256.50 | 259.61 | 253.70 | 257.82 | 256.24 | 2.03% | 3,481 |
| Sep 10, 2026 | 251.50 | 259.00 | 246.66 | 252.68 | 251.13 | 1.10% | 3,521 |
| Sep 9, 2026 | 249.00 | 255.00 | 245.15 | 249.92 | 248.39 | -0.39% | 2,513 |
| Sep 8, 2026 | 254.50 | 258.25 | 248.99 | 250.89 | 249.35 | -1.80% | 8,777 |
| Sep 7, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 253.93 | -0.18% | - |
| Sep 4, 2026 | 260.00 | 264.00 | 254.00 | 255.96 | 254.39 | -1.95% | 49,821 |