ABC.L - Abcam plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20201,423.001,424.001,398.001,398.001,398.002,120,594
23 Jan 20201,400.001,428.001,396.001,418.001,418.00752,923
22 Jan 20201,414.001,420.001,322.401,418.001,418.00381,928
21 Jan 20201,359.001,392.001,356.001,392.001,392.00209,084
20 Jan 20201,359.001,400.001,331.001,371.001,371.00138,030
17 Jan 20201,376.001,409.001,376.001,400.001,400.00761,830
16 Jan 20201,420.001,420.001,390.001,390.001,390.00433,185
15 Jan 20201,357.001,420.001,357.001,400.001,400.00512,181
14 Jan 20201,349.001,370.001,347.001,370.001,370.00725,943
13 Jan 20201,315.001,375.671,281.041,353.001,353.00676,003
10 Jan 20201,320.001,385.001,276.001,321.001,321.002,264,326
09 Jan 20201,399.001,430.951,392.421,428.001,428.00253,151
08 Jan 20201,351.001,419.001,337.001,390.001,390.00470,051
07 Jan 20201,351.001,352.001,327.611,341.001,341.00197,824
06 Jan 20201,361.001,361.001,330.001,337.001,337.00282,654
03 Jan 20201,348.001,366.001,342.001,351.001,351.00252,733
02 Jan 20201,366.001,380.001,364.001,364.001,364.00245,684
31 Dec 20191,382.001,395.001,352.001,352.001,352.0045,665
30 Dec 20191,391.001,407.481,387.001,393.001,393.00106,375
27 Dec 20191,408.001,436.001,342.341,397.001,397.00132,747
24 Dec 20191,400.001,425.001,400.001,410.001,410.00105,837
23 Dec 20191,408.001,440.001,405.001,409.001,409.001,775,546
20 Dec 20191,395.001,429.001,395.001,418.001,418.00379,050
19 Dec 20191,413.001,434.091,389.101,405.001,405.00368,773
18 Dec 20191,370.001,435.001,338.001,435.001,435.00613,081
17 Dec 20191,416.001,416.001,395.001,411.001,411.00408,492
16 Dec 20191,400.001,417.001,372.001,410.001,410.00405,839
13 Dec 20191,386.001,403.001,370.001,381.001,381.00193,482
12 Dec 20191,387.001,422.061,368.001,377.001,377.00296,003
11 Dec 20191,384.001,384.001,358.001,378.001,378.00313,202
10 Dec 20191,350.001,378.001,340.001,378.001,378.00382,841
09 Dec 20191,376.001,378.011,331.001,346.001,346.00289,076
06 Dec 20191,350.001,387.001,346.001,374.001,374.00284,771
05 Dec 20191,336.001,363.001,336.001,344.001,344.00187,251
04 Dec 20191,327.001,352.001,327.001,347.001,347.00245,448
03 Dec 20191,337.001,348.001,312.001,348.001,348.00229,526
02 Dec 20191,335.001,345.001,323.001,332.001,332.00229,160
29 Nov 20191,330.001,346.001,315.001,335.001,335.00283,205
28 Nov 20191,328.001,329.001,311.001,326.001,326.00134,383
27 Nov 20191,296.001,322.001,292.001,322.001,322.00214,005
26 Nov 20191,282.001,289.001,251.001,289.001,289.00366,051
25 Nov 20191,279.001,305.001,264.001,267.001,267.00254,368
22 Nov 20191,270.001,296.361,270.001,291.001,291.00378,366
21 Nov 20191,278.001,282.001,264.001,282.001,282.00208,336
20 Nov 20191,314.001,314.001,265.001,288.001,288.00197,440
19 Nov 20191,350.001,350.001,287.001,309.001,309.00480,001
18 Nov 20191,318.001,352.001,312.501,345.001,345.00489,523
15 Nov 20191,238.001,385.691,238.001,306.001,306.00505,251
14 Nov 20191,274.001,274.001,227.001,245.001,245.00285,649
13 Nov 20191,265.001,274.001,259.001,271.001,271.00208,880
12 Nov 20191,249.001,267.001,239.001,258.001,258.00457,808
11 Nov 20191,271.001,271.001,197.001,249.001,249.00726,536
08 Nov 20191,205.001,262.001,202.001,251.001,251.00347,031
07 Nov 20191,232.001,232.001,185.001,209.001,209.00413,200
07 Nov 20198.58 Dividend
06 Nov 20191,177.001,228.001,170.001,220.001,211.42445,259
05 Nov 20191,170.001,195.001,157.001,181.001,172.69193,842
04 Nov 20191,201.001,209.001,160.001,172.001,163.76351,494
01 Nov 20191,170.001,204.001,160.001,203.001,194.54219,520
31 Oct 20191,173.001,186.001,146.001,164.001,155.81290,219
30 Oct 20191,135.001,171.001,135.001,169.001,160.78155,358
29 Oct 20191,160.001,165.001,136.001,144.001,135.95180,317
28 Oct 20191,159.001,179.001,118.721,165.001,156.81158,343
25 Oct 20191,125.001,156.001,118.721,152.001,143.90202,085
24 Oct 20191,135.001,139.441,104.001,130.001,122.05385,834
23 Oct 20191,160.001,160.001,130.701,138.001,130.00728,737
22 Oct 20191,149.001,161.001,149.001,157.001,148.86317,002
21 Oct 20191,158.001,164.001,142.001,153.001,144.89280,588
18 Oct 20191,151.001,158.001,148.001,150.001,141.91168,234
17 Oct 20191,146.001,171.001,141.001,156.001,147.87366,852
16 Oct 20191,141.001,161.001,138.001,150.001,141.91291,785
15 Oct 20191,125.001,155.001,114.001,148.001,139.93286,084
14 Oct 20191,104.001,123.001,084.001,123.001,115.10606,272
11 Oct 20191,090.001,122.001,082.001,117.001,109.14322,354
10 Oct 20191,109.001,117.001,087.001,099.001,091.27337,399
09 Oct 20191,116.001,123.001,095.001,116.001,108.15459,908
08 Oct 20191,128.001,141.861,101.001,118.001,110.14713,435
07 Oct 20191,128.001,128.001,101.271,128.001,120.07286,962
04 Oct 20191,111.001,133.001,111.001,119.001,111.13716,493
03 Oct 20191,117.001,132.001,108.001,115.001,107.16467,288
02 Oct 20191,128.001,132.001,116.001,128.001,120.07277,951
01 Oct 20191,153.001,153.001,124.001,132.001,124.04620,644
30 Sep 20191,154.001,168.171,134.001,145.001,136.951,461,631
27 Sep 20191,147.001,175.001,139.001,172.001,163.76358,778
26 Sep 20191,138.001,159.001,131.001,151.001,142.91340,102
25 Sep 20191,155.001,155.001,118.731,130.001,122.052,089,526
24 Sep 20191,170.001,177.001,144.561,153.001,144.89503,814
23 Sep 20191,176.001,185.001,169.671,172.001,163.76283,548
20 Sep 20191,191.001,192.001,168.001,173.001,164.75512,220
19 Sep 20191,176.001,183.001,167.001,172.001,163.76695,197
18 Sep 20191,130.001,173.001,130.001,170.001,161.771,120,479
17 Sep 20191,144.001,148.501,132.001,140.001,131.98561,712
16 Sep 20191,142.001,147.001,117.001,138.001,130.00969,707
13 Sep 20191,176.001,176.601,146.001,150.001,141.911,124,287
12 Sep 20191,170.001,170.001,135.001,165.001,156.812,069,614
11 Sep 20191,122.001,180.001,122.001,164.001,155.811,080,947
10 Sep 20191,156.001,156.001,104.001,116.001,108.15829,361
09 Sep 20191,150.001,229.001,089.001,167.001,158.791,372,933
06 Sep 20191,222.001,244.001,215.631,240.001,231.28313,769
05 Sep 20191,233.001,233.001,202.001,221.001,212.41239,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more