Abingdon Health Plc (ABDX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:42PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 112,380 |
| Apr 25, 2024 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | 220,352 |
| Apr 24, 2024 | 10.50 | 10.48 | 10.00 | 10.50 | 10.50 | 131,701 |
| Apr 23, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 224,755 |
| Apr 22, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 34,396 |
| Apr 19, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 43,322 |
| Apr 18, 2024 | 10.50 | 10.99 | 10.15 | 10.50 | 10.50 | 67,749 |
| Apr 17, 2024 | 10.50 | 10.99 | 10.15 | 10.50 | 10.50 | 22,781 |
| Apr 16, 2024 | 10.25 | 10.99 | 10.15 | 10.50 | 10.50 | 65,802 |
| Apr 15, 2024 | 10.00 | 10.99 | 9.83 | 10.25 | 10.25 | 219,046 |
| Apr 12, 2024 | 10.50 | 11.20 | 10.00 | 10.25 | 10.25 | 236,816 |
| Apr 11, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 66,603 |
| Apr 10, 2024 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 164,940 |
| Apr 09, 2024 | 10.50 | 11.00 | 10.13 | 10.50 | 10.50 | 446,957 |
| Apr 08, 2024 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 240,426 |
| Apr 05, 2024 | 10.50 | 11.05 | 9.90 | 9.90 | 9.90 | 153,931 |
| Apr 04, 2024 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 228,230 |
| Apr 03, 2024 | 9.50 | 10.50 | 9.48 | 10.00 | 10.00 | 366,627 |
| Apr 02, 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 170,571 |
| Mar 28, 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 125,825 |
| Mar 27, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 202,134 |
| Mar 26, 2024 | 9.75 | 10.00 | 9.32 | 10.00 | 10.00 | 220,728 |
| Mar 25, 2024 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 993,228 |
| Mar 22, 2024 | 9.05 | 9.50 | 8.79 | 9.25 | 9.25 | 108,269 |
| Mar 21, 2024 | 9.05 | 9.50 | 8.60 | 9.05 | 9.05 | 275,664 |
| Mar 20, 2024 | 9.25 | 11.00 | 8.60 | 9.50 | 9.50 | 3,268,518 |
| Mar 19, 2024 | 8.50 | 9.00 | 7.96 | 8.50 | 8.50 | 497,440 |
| Mar 18, 2024 | 8.50 | 9.00 | 8.15 | 8.50 | 8.50 | 34,646 |
| Mar 15, 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 802,625 |
| Mar 14, 2024 | 7.25 | 10.00 | 7.49 | 8.66 | 8.66 | 4,545,424 |
| Mar 13, 2024 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | 95,825 |
| Mar 12, 2024 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | 178,464 |
| Mar 11, 2024 | 7.25 | 7.50 | 7.00 | 7.10 | 7.10 | 129,644 |
| Mar 08, 2024 | 7.25 | 7.37 | 7.01 | 7.25 | 7.25 | 68,915 |
| Mar 07, 2024 | 7.50 | 7.66 | 6.81 | 7.66 | 7.66 | 431,486 |
| Mar 06, 2024 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 42,203 |
| Mar 05, 2024 | 7.75 | 8.00 | 7.20 | 7.25 | 7.25 | 135,035 |
| Mar 04, 2024 | 7.75 | 8.00 | 7.50 | 7.60 | 7.60 | 319,665 |
| Mar 01, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 68,039 |
| Feb 29, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 294,061 |
| Feb 28, 2024 | 7.75 | 7.99 | 7.55 | 7.75 | 7.75 | 110,934 |
| Feb 27, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 66,796 |
| Feb 26, 2024 | 7.75 | 7.84 | 7.57 | 7.75 | 7.75 | 57,313 |
| Feb 23, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 57,044 |
| Feb 22, 2024 | 7.85 | 8.00 | 7.50 | 7.75 | 7.75 | 213,880 |
| Feb 21, 2024 | 7.85 | 8.16 | 7.70 | 7.85 | 7.85 | 46,505 |
| Feb 20, 2024 | 7.85 | 8.00 | 7.76 | 7.85 | 7.85 | 105,893 |
| Feb 19, 2024 | 7.75 | 8.50 | 7.50 | 7.85 | 7.85 | 242,586 |
| Feb 16, 2024 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 173,056 |
| Feb 15, 2024 | 8.35 | 8.50 | 7.50 | 7.75 | 7.75 | 604,977 |
| Feb 14, 2024 | 8.40 | 8.50 | 8.15 | 8.35 | 8.35 | 119,544 |
| Feb 13, 2024 | 8.40 | 8.45 | 8.30 | 8.40 | 8.40 | 49,778 |
| Feb 12, 2024 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 63,837 |
| Feb 09, 2024 | 8.75 | 8.50 | 8.30 | 8.40 | 8.40 | 509,969 |
| Feb 08, 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 408,901 |
| Feb 07, 2024 | 8.85 | 9.00 | 8.50 | 9.00 | 9.00 | 156,742 |
| Feb 06, 2024 | 9.15 | 9.30 | 8.62 | 8.85 | 8.85 | 85,233 |
| Feb 05, 2024 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | 64,275 |
| Feb 02, 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 15,746 |
| Feb 01, 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 108,274 |
| Jan 31, 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 147,992 |
| Jan 30, 2024 | 9.15 | 9.30 | 9.04 | 9.15 | 9.15 | 105,964 |
| Jan 29, 2024 | 8.90 | 9.30 | 8.63 | 9.15 | 9.15 | 515,957 |
| Jan 26, 2024 | 8.90 | 9.25 | 8.80 | 8.90 | 8.90 | 192,239 |
| Jan 25, 2024 | 8.90 | 9.50 | 8.50 | 8.90 | 8.90 | 58,396 |
| Jan 24, 2024 | 8.90 | 9.30 | 8.63 | 8.90 | 8.90 | 65,086 |
| Jan 23, 2024 | 9.15 | 9.30 | 8.66 | 8.90 | 8.90 | 373,584 |
| Jan 22, 2024 | 8.75 | 9.30 | 8.50 | 9.15 | 9.15 | 347,853 |
| Jan 19, 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 296,113 |
| Jan 18, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 330,129 |
| Jan 17, 2024 | 9.25 | 9.39 | 9.03 | 9.25 | 9.25 | 77,876 |
| Jan 16, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 104,087 |
| Jan 15, 2024 | 9.71 | 10.00 | 9.00 | 9.25 | 9.25 | 168,292 |
| Jan 12, 2024 | 10.00 | 10.32 | 9.00 | 9.50 | 9.50 | 349,542 |
| Jan 11, 2024 | 12.50 | 13.00 | 9.57 | 10.00 | 10.00 | 1,572,354 |
| Jan 10, 2024 | 10.50 | 12.50 | 10.00 | 12.00 | 12.00 | 669,393 |
| Jan 09, 2024 | 10.25 | 10.75 | 10.75 | 10.50 | 10.50 | 190,505 |
| Jan 08, 2024 | 10.25 | 10.50 | 10.02 | 10.25 | 10.25 | 77,493 |
| Jan 05, 2024 | 10.75 | 10.80 | 9.50 | 10.25 | 10.25 | 1,183,293 |
| Jan 04, 2024 | 10.75 | 11.00 | 10.40 | 10.75 | 10.75 | 301,673 |
| Jan 03, 2024 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 280,775 |
| Jan 02, 2024 | 11.00 | 12.25 | 10.85 | 11.25 | 11.25 | 858,002 |
| Dec 29, 2023 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 427,335 |
| Dec 28, 2023 | 9.50 | 11.00 | 9.00 | 10.75 | 10.75 | 586,402 |
| Dec 27, 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 365,470 |
| Dec 22, 2023 | 8.50 | 9.19 | 8.67 | 9.00 | 9.00 | 244,685 |
| Dec 21, 2023 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 74,861 |
| Dec 20, 2023 | 8.50 | 9.40 | 8.00 | 8.50 | 8.50 | 850,627 |
| Dec 19, 2023 | 8.75 | 8.82 | 8.15 | 8.50 | 8.50 | 185,650 |
| Dec 18, 2023 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 150,150 |
| Dec 15, 2023 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 370,346 |
| Dec 14, 2023 | 8.75 | 8.88 | 8.50 | 8.75 | 8.75 | 306,056 |
| Dec 13, 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 55,546 |
| Dec 12, 2023 | 8.75 | 9.00 | 8.64 | 8.75 | 8.75 | 74,249 |
| Dec 11, 2023 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 92,172 |
| Dec 08, 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 83,226 |
| Dec 07, 2023 | 8.75 | 8.98 | 8.75 | 8.75 | 8.75 | 33,419 |
| Dec 06, 2023 | 9.25 | 9.50 | 9.00 | 8.75 | 8.75 | 307,558 |
| Dec 05, 2023 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | 29,834 |
| Dec 04, 2023 | 9.40 | 9.70 | 9.00 | 9.25 | 9.25 | 191,368 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.