ABC.L - Abcam plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20201,350.001,355.001,316.001,353.001,353.00396,204
10 Jul 20201,290.001,349.001,290.001,332.001,332.00307,621
09 Jul 20201,325.001,367.691,325.001,345.001,345.00371,635
08 Jul 20201,370.001,376.001,342.001,355.001,355.00314,112
07 Jul 20201,334.001,377.001,334.001,375.001,375.00217,986
06 Jul 20201,365.001,366.001,335.731,362.001,362.00226,709
03 Jul 20201,360.001,374.001,337.001,345.001,345.00171,902
02 Jul 20201,366.001,366.001,333.001,351.001,351.00200,089
01 Jul 20201,340.001,357.001,296.001,337.001,337.00567,293
30 Jun 20201,365.001,389.001,320.001,333.001,333.00495,432
29 Jun 20201,365.001,416.001,365.001,381.001,381.00376,383
26 Jun 20201,365.001,429.001,293.891,395.001,395.001,719,852
25 Jun 20201,419.001,429.451,388.001,410.001,410.00733,162
24 Jun 20201,357.001,401.001,353.001,392.001,392.00840,132
23 Jun 20201,357.001,391.001,357.001,386.001,386.00208,500
22 Jun 20201,299.001,391.001,299.001,380.001,380.00283,934
19 Jun 20201,317.001,358.001,317.001,355.001,355.00191,510
18 Jun 20201,295.001,352.001,295.001,340.001,340.00438,272
17 Jun 20201,315.001,330.001,306.001,321.001,321.00399,139
16 Jun 20201,305.001,325.001,286.001,301.001,301.00395,656
15 Jun 20201,260.051,331.281,259.001,300.001,300.00247,149
12 Jun 20201,318.001,318.001,278.001,306.001,306.00327,357
11 Jun 20201,326.001,326.001,286.001,304.001,304.00224,136
10 Jun 20201,308.001,330.001,285.001,327.001,327.00933,443
09 Jun 20201,420.001,420.001,295.001,313.001,313.00857,196
08 Jun 20201,387.001,406.591,353.001,366.001,366.00623,118
05 Jun 20201,442.001,442.001,412.001,414.001,414.00282,670
04 Jun 20201,430.001,449.001,405.001,425.001,425.00488,676
03 Jun 20201,495.001,500.001,419.001,432.001,432.00527,211
02 Jun 20201,584.001,584.001,479.001,486.001,486.00557,168
01 Jun 20201,523.001,552.001,510.001,530.001,530.00598,754
29 May 20201,435.001,510.001,430.001,505.001,505.00589,562
28 May 20201,389.001,482.461,300.791,467.001,467.00464,315
27 May 20201,430.001,440.101,388.001,398.001,398.00325,851
26 May 20201,453.001,470.171,418.001,433.001,433.00204,501
22 May 20201,404.001,449.001,390.311,444.001,444.00287,845
21 May 20201,394.001,432.001,390.001,416.001,416.00265,379
20 May 20201,374.001,414.001,336.221,405.001,405.00287,699
19 May 20201,380.001,408.001,371.001,388.001,388.00444,681
18 May 20201,373.001,405.001,368.731,395.001,395.00262,177
15 May 20201,402.001,407.411,351.001,366.001,366.001,424,368
14 May 20201,435.001,435.001,374.001,394.001,394.00596,349
13 May 20201,384.001,431.001,364.001,422.001,422.00589,692
12 May 20201,388.001,410.001,359.001,374.001,374.00466,878
11 May 20201,360.001,388.001,319.001,382.001,382.002,018,178
07 May 20201,350.001,363.001,334.001,352.001,352.00282,424
06 May 20201,284.001,346.001,284.001,343.001,343.00398,237
05 May 20201,306.001,329.001,290.001,306.001,306.00970,981
04 May 20201,262.001,317.001,261.231,306.001,306.00352,504
01 May 20201,279.001,293.001,265.001,275.001,275.00256,272
30 Apr 20201,280.001,283.001,265.001,270.001,270.00404,412
29 Apr 20201,270.001,285.001,262.001,277.001,277.00367,862
28 Apr 20201,272.001,278.001,255.001,269.001,269.00519,804
27 Apr 20201,262.001,279.001,250.001,278.001,278.00561,317
24 Apr 20201,281.001,281.001,250.001,256.001,256.00235,779
23 Apr 20201,226.001,278.001,226.001,277.001,277.00658,671
22 Apr 20201,225.001,284.001,225.001,250.001,250.00693,721
21 Apr 20201,256.001,285.001,205.001,250.001,250.00713,848
20 Apr 20201,230.001,239.001,170.001,229.001,229.001,122,408
17 Apr 20201,150.001,163.001,120.001,156.001,156.001,070,071
16 Apr 20201,120.001,135.001,103.001,119.001,119.00757,720
15 Apr 20201,094.001,161.001,094.001,120.001,120.002,279,597
14 Apr 20201,034.001,165.001,034.001,120.001,120.001,739,606
09 Apr 20201,110.001,121.001,082.001,084.001,084.00281,485
08 Apr 20201,070.001,142.001,048.161,100.001,100.001,756,041
07 Apr 20201,089.001,110.001,061.001,067.001,067.00592,149
06 Apr 20201,107.001,148.001,090.001,093.001,093.00464,608
03 Apr 20201,141.001,151.801,096.001,107.001,107.00286,128
02 Apr 20201,147.001,180.001,104.001,139.001,139.00399,806
01 Apr 20201,132.001,157.001,112.001,143.001,143.00647,794
31 Mar 20201,132.001,177.001,084.371,143.001,143.001,038,505
30 Mar 20201,122.001,152.001,084.371,142.001,142.00805,960
27 Mar 20201,129.001,130.001,073.001,120.001,120.00671,464
26 Mar 20201,063.001,130.001,033.001,130.001,130.00776,200
25 Mar 20201,120.001,120.001,067.001,090.001,090.00825,134
24 Mar 20201,110.001,185.001,097.001,109.001,109.00902,454
23 Mar 20201,097.001,141.001,065.001,089.001,089.00432,449
20 Mar 20201,240.001,240.001,090.001,107.001,107.00726,132
19 Mar 20201,098.001,267.001,066.001,201.001,201.00724,900
19 Mar 20203.55 Dividend
18 Mar 20201,000.001,147.00943.001,098.001,094.45588,473
17 Mar 20201,048.001,052.00965.501,029.001,025.67758,932
16 Mar 20201,070.001,070.00952.001,016.001,012.72697,331
13 Mar 20201,058.001,122.001,045.001,079.001,075.51771,787
12 Mar 20201,087.001,095.001,032.001,056.001,052.59874,655
11 Mar 20201,152.001,190.001,131.001,140.001,136.311,069,773
10 Mar 20201,189.001,190.001,146.001,171.001,167.21708,444
09 Mar 20201,168.001,182.001,090.001,157.001,153.26863,234
06 Mar 20201,218.001,264.001,218.001,260.001,255.93797,957
05 Mar 20201,278.001,278.001,227.001,256.001,251.94608,963
04 Mar 20201,255.001,337.031,220.001,250.001,245.96615,152
03 Mar 20201,217.001,247.001,212.001,231.001,227.02566,729
02 Mar 20201,187.001,229.001,178.001,197.001,193.13591,005
28 Feb 20201,147.001,156.001,081.001,156.001,152.261,556,670
27 Feb 20201,179.001,195.741,154.001,160.001,156.25679,019
26 Feb 20201,198.001,200.001,162.001,180.001,176.18638,526
25 Feb 20201,229.001,229.001,191.001,198.001,194.13420,615
24 Feb 20201,255.001,262.941,217.001,226.001,222.04353,098
21 Feb 20201,277.001,293.001,273.001,277.001,272.87526,270
20 Feb 20201,283.001,332.001,283.001,295.001,290.81764,966
*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