Abingdon Health Plc ABDX
LSE · United Kingdom · Health Technology
GBp 11.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 11.00 | 0.00% | GBp 10.60 | GBp 11.50 | GBp 10.50 | 12.56K |
| 2026-09-30 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 18.39K |
| 2026-09-29 | GBp 11.00 | +4.76% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 83.53K |
| 2026-09-28 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 196.78K |
| 2026-09-25 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 241.82K |
| 2026-09-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 33.14K |
| 2026-09-23 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 32.27K |
| 2026-09-22 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 8.55K |
| 2026-09-21 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 302.44K |
| 2026-09-18 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 33.14K |
| 2026-09-17 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 81.78K |
| 2026-09-16 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.20 | 75.11K |
| 2026-09-15 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 73.56K |
| 2026-09-14 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 71.10K |
| 2026-09-11 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 25.24K |
| 2026-09-10 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 77.17K |
| 2026-09-09 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 29.80K |
| 2026-09-08 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 77.93K |
| 2026-09-07 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 107.22K |
| 2026-09-04 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 68.71K |
| 2026-09-03 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.68 | 106.50K |
| 2026-09-02 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 140.24K |
| 2026-09-01 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 130.19K |
| 2026-08-28 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 200.15K |
| 2026-08-27 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.50 | GBp 10.50 | 57.26K |
| 2026-08-26 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.52 | 23.55K |
| 2026-08-25 | GBp 10.75 | -2.27% | GBp 11.00 | GBp 11.00 | GBp 10.50 | 66.73K |
| 2026-08-24 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 239.40K |
| 2026-08-21 | GBp 11.00 | 0.00% | GBp 11.00 | GBp 11.50 | GBp 10.50 | 547.25K |
| 2026-08-20 | GBp 11.00 | +4.76% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 159.51K |
| 2026-08-19 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.04 | 33.91K |
| 2026-08-18 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.04 | 62.30K |
| 2026-08-17 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 205.37K |
| 2026-08-14 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.04 | 36.64K |
| 2026-08-13 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 29.14K |
| 2026-08-12 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 146.29K |
| 2026-08-11 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.04 | 63.27K |
| 2026-08-10 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 35.77K |
| 2026-08-07 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 16.65K |
| 2026-08-06 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 18.07K |
| 2026-08-05 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 277.68K |
| 2026-08-04 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.98 | GBp 10.00 | 38.02K |
| 2026-08-03 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 94.91K |
| 2026-07-31 | GBp 10.50 | +2.44% | GBp 10.25 | GBp 11.00 | GBp 10.00 | 119.77K |
| 2026-07-30 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 118.31K |
| 2026-07-29 | GBp 10.25 | +4.06% | GBp 10.10 | GBp 10.50 | GBp 9.70 | 214.41K |
| 2026-07-28 | GBp 9.85 | 0.00% | GBp 9.85 | GBp 10.00 | GBp 9.70 | 434.83K |
| 2026-07-27 | GBp 9.85 | +1.03% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 87.84K |
| 2026-07-24 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 59.37K |
| 2026-07-23 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 87.63K |
| 2026-07-22 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 85.53K |
| 2026-07-21 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.56 | 69.46K |
| 2026-07-20 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 79.03K |
| 2026-07-17 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.50 | 58.13K |
| 2026-07-16 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 5.54K |
| 2026-07-15 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 47.66K |
| 2026-07-14 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 13.67K |
| 2026-07-13 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 89.33K |
| 2026-07-10 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.27 | GBp 9.50 | 71.54K |
| 2026-07-09 | GBp 9.75 | -4.88% | GBp 10.25 | GBp 10.50 | GBp 9.50 | 237.17K |
| 2026-07-08 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.00 | 17.49K |
| 2026-07-07 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 6.80K |
| 2026-07-06 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 55.33K |
| 2026-07-03 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 110.45K |
| 2026-07-02 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 35.02K |
| 2026-07-01 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 183.92K |
| 2026-06-30 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 59.74K |
| 2026-06-29 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 14.99K |
| 2026-06-26 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 123.10K |
| 2026-06-25 | GBp 10.25 | -8.89% | GBp 11.25 | GBp 11.50 | GBp 10.00 | 337.01K |
| 2026-06-24 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 13.38K |
| 2026-06-23 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 84.57K |
| 2026-06-22 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 62.34K |
| 2026-06-19 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 255.39K |
| 2026-06-18 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 243.87K |
| 2026-06-17 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.00 | 266.37K |
| 2026-06-16 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 178.19K |
| 2026-06-15 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 293.80K |
| 2026-06-12 | GBp 12.00 | -4.76% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 398.14K |
| 2026-06-11 | GBp 12.60 | +5.00% | GBp 12.00 | GBp 12.60 | GBp 11.50 | 71.66K |
| 2026-06-10 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 151.02K |
| 2026-06-09 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 167.20K |
| 2026-06-08 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 237.82K |
| 2026-06-05 | GBp 12.00 | -5.88% | GBp 12.75 | GBp 13.00 | GBp 11.29 | 433.00K |
| 2026-06-04 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.00 | 218.89K |
| 2026-06-03 | GBp 12.75 | +4.08% | GBp 12.25 | GBp 13.00 | GBp 12.00 | 292.00K |
| 2026-06-02 | GBp 12.25 | +2.08% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 362.87K |
| 2026-06-01 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 302.44K |
| 2026-05-29 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 90.81K |
| 2026-05-28 | GBp 12.00 | +2.13% | GBp 11.75 | GBp 12.50 | GBp 11.50 | 125.96K |