UK markets open in 5 hours 13 minutes

Abcam plc (ABC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,206.00+27.00 (+2.29%)
At close: 05:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221,196.001,230.001,182.001,206.001,206.00280,959
24 Jun 20221,176.001,203.001,173.001,179.001,179.00210,390
23 Jun 20221,100.001,170.001,100.001,168.001,168.00211,288
22 Jun 20221,143.001,155.001,117.001,152.001,152.00336,662
21 Jun 20221,193.001,193.001,135.001,153.001,153.00122,494
20 Jun 20221,162.001,176.001,128.001,142.001,142.00141,642
17 Jun 20221,091.001,159.001,091.001,148.001,148.00544,799
16 Jun 20221,119.001,126.001,035.001,106.001,106.00302,007
15 Jun 20221,095.001,123.001,083.001,116.001,116.00286,091
14 Jun 202212.0912.0911.0511.1811.18297,450
13 Jun 20221,150.001,162.251,120.001,125.001,125.00293,243
10 Jun 20221,176.001,229.041,166.001,174.001,174.00157,785
09 Jun 20221,197.001,210.001,181.001,185.001,185.00172,682
08 Jun 20221,175.001,226.001,175.001,217.001,217.00237,467
07 Jun 20221,232.001,232.001,157.001,186.001,186.00379,103
06 Jun 20221,185.001,204.001,133.001,201.001,201.00275,234
01 Jun 20221,178.001,209.001,163.001,182.001,182.00258,224
31 May 20221,090.001,186.001,090.001,177.001,177.00486,034
30 May 20221,180.001,211.001,173.001,181.001,181.00138,693
27 May 20221,162.001,179.001,147.001,172.001,172.00278,321
26 May 20221,120.001,153.001,116.001,145.001,145.00132,783
25 May 20221,102.001,137.001,096.001,122.001,122.00708,965
24 May 20221,170.001,182.001,096.001,116.001,116.00452,270
23 May 20221,174.001,180.001,156.001,164.001,164.00473,436
20 May 20221,125.001,160.001,117.001,151.001,151.00349,644
19 May 20221,095.001,116.001,076.001,110.001,110.00425,212
18 May 20221,161.001,161.001,098.001,104.001,104.00386,347
17 May 20221,099.001,120.001,097.001,110.001,110.00134,272
16 May 20221,060.001,106.001,060.001,099.001,099.00141,413
13 May 20221,133.001,133.001,064.001,085.001,085.00189,867
12 May 20221,056.001,074.001,016.001,058.001,058.00334,785
11 May 20221,141.001,141.001,050.001,091.001,091.00384,685
10 May 20221,042.001,085.001,013.571,061.001,061.00310,814
09 May 20221,080.001,123.711,047.001,049.001,049.00269,059
06 May 20221,150.001,178.001,112.001,124.001,124.00426,103
05 May 20221,150.001,206.001,150.001,180.001,180.00526,940
04 May 20221,219.001,220.001,163.001,163.001,163.00216,358
03 May 20221,239.001,258.001,201.001,230.001,230.00225,139
29 Apr 20221,209.001,258.001,209.001,250.001,250.00368,877
28 Apr 20221,210.001,241.001,210.001,228.001,228.00375,032
27 Apr 20221,250.001,290.001,236.001,236.001,236.00262,702
26 Apr 20221,309.001,330.001,284.001,284.001,284.00264,236
25 Apr 20221,272.001,341.001,272.001,333.001,333.00218,527
22 Apr 20221,354.001,421.001,309.001,320.001,320.00255,082
21 Apr 20221,381.001,384.001,276.001,328.001,328.00864,306
20 Apr 20221,375.001,399.001,365.001,384.001,384.00377,786
19 Apr 20221,395.001,395.001,365.001,386.001,386.00369,132
14 Apr 20221,488.001,488.001,375.001,392.001,392.00273,020
13 Apr 20221,484.001,485.001,410.001,411.001,411.00280,384
12 Apr 20221,452.001,461.921,441.001,458.001,458.00247,315
11 Apr 20221,485.001,485.001,443.001,458.001,458.00543,181
08 Apr 20221,493.001,493.001,456.001,475.001,475.00233,187
07 Apr 20221,503.001,503.001,431.001,464.001,464.00302,824
06 Apr 20221,475.001,475.001,424.001,438.001,438.00298,496
05 Apr 20221,504.001,504.001,430.001,446.001,446.00185,212
04 Apr 20221,402.001,455.001,402.001,436.001,436.00248,100
01 Apr 20221,415.001,415.001,377.001,401.001,401.00177,755
31 Mar 20221,408.001,414.001,365.001,385.001,385.00458,178
30 Mar 20221,384.001,414.001,375.001,414.001,414.00294,156
29 Mar 20221,440.001,440.001,377.001,406.001,406.00332,316
28 Mar 20221,386.001,386.001,336.001,374.001,374.00308,767
25 Mar 20221,342.001,381.001,342.001,358.001,358.00665,099
24 Mar 20221,326.001,360.001,326.001,358.001,358.00331,552
23 Mar 20221,361.001,369.001,336.001,353.001,353.00190,040
22 Mar 20221,330.001,361.371,316.001,358.001,358.00338,892
21 Mar 20221,375.001,375.001,330.001,357.001,357.00404,803
18 Mar 20221,334.001,359.001,314.001,359.001,359.00614,975
17 Mar 20221,314.001,366.001,305.001,334.001,334.00876,884
16 Mar 20221,263.001,293.001,249.001,290.001,290.00624,606
15 Mar 20221,313.001,313.001,216.001,248.001,248.00365,795
14 Mar 20221,154.001,295.001,154.001,254.001,254.00838,909
11 Mar 20221,209.001,235.001,201.001,210.001,210.00374,047
10 Mar 20221,280.001,280.001,201.001,210.001,210.00395,427
09 Mar 20221,176.001,217.001,166.001,214.001,214.00369,260
08 Mar 20221,200.001,228.001,171.001,171.001,171.00405,539
07 Mar 20221,219.001,240.001,154.001,215.001,215.00403,870
04 Mar 20221,214.001,250.001,191.001,237.001,237.00814,807
03 Mar 20221,246.001,255.001,214.001,214.001,214.001,050,104
02 Mar 20221,215.001,252.001,215.001,241.001,241.00472,143
01 Mar 20221,277.001,277.001,203.001,231.001,231.00359,035
28 Feb 20221,200.001,244.001,187.001,240.001,240.001,388,879
25 Feb 20221,233.001,233.001,191.001,203.001,203.00395,473
24 Feb 20221,184.001,199.001,145.671,191.001,191.00283,540
23 Feb 20221,220.001,221.001,187.001,190.001,190.00290,418
22 Feb 20221,175.001,216.441,163.001,212.001,212.00253,454
21 Feb 20221,212.001,229.001,165.001,190.001,190.00349,425
18 Feb 20221,231.001,278.001,208.001,210.001,210.00543,070
17 Feb 20221,268.001,297.001,260.001,277.001,277.00238,887
16 Feb 20221,270.001,296.001,270.001,280.001,280.00187,700
15 Feb 20221,262.001,297.001,246.001,288.001,288.00345,128
14 Feb 20221,248.001,258.001,226.001,258.001,258.001,141,554
11 Feb 20221,258.001,275.001,246.001,255.001,255.00205,800
10 Feb 20221,280.001,303.001,274.001,284.001,284.00341,363
09 Feb 20221,273.001,294.001,272.001,280.001,280.00379,878
08 Feb 20221,300.001,300.001,261.631,274.001,274.00195,493
07 Feb 20221,289.001,298.001,274.001,285.001,285.00239,765
04 Feb 20221,280.001,344.001,277.001,283.001,283.00393,078
03 Feb 20221,440.001,440.001,291.001,291.001,291.00226,744
02 Feb 20221,348.001,361.001,312.001,340.001,340.00510,692
01 Feb 20221,250.001,365.001,250.001,325.001,325.00680,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...