UK markets closed

Abcam plc (ABC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,345.00+34.00 (+2.59%)
At close: 05:11PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221,249.001,355.001,249.001,345.001,345.00207,649
29 Sept 20221,350.001,353.081,299.001,311.001,311.00298,729
28 Sept 20221,293.001,350.001,293.001,350.001,350.00570,915
27 Sept 20221,367.001,368.001,345.001,356.001,356.00290,157
26 Sept 20221,286.001,352.001,286.001,328.751,328.75243,202
23 Sept 20221,345.001,363.001,312.001,320.001,320.00280,558
22 Sept 20221,360.001,393.001,345.001,352.001,352.00185,631
21 Sept 20221,390.001,422.751,377.001,393.001,393.00361,508
20 Sept 20221,424.001,450.001,410.001,430.001,430.00821,864
16 Sept 20221,376.001,446.001,376.001,429.001,429.00404,302
15 Sept 20221,366.001,413.001,366.001,407.001,407.00269,254
14 Sept 20221,391.001,403.001,343.001,383.001,383.00571,293
13 Sept 20221,343.001,378.851,333.001,353.001,353.00417,846
12 Sept 20221,296.001,312.001,273.001,310.001,310.00297,878
09 Sept 20221,255.001,304.001,242.001,285.001,285.00452,742
08 Sept 20221,247.001,247.001,189.001,242.001,242.00633,263
07 Sept 20221,178.001,228.001,178.001,209.001,209.00228,363
06 Sept 20221,220.001,235.001,211.001,214.001,214.00252,032
05 Sept 20221,265.001,265.001,213.001,222.001,222.00169,273
02 Sept 20221,221.001,234.001,190.001,225.001,225.00340,376
01 Sept 20221,251.001,280.001,204.001,212.001,212.00224,552
31 Aug 20221,266.001,294.001,241.001,273.001,273.00478,357
30 Aug 20221,244.001,314.001,244.001,287.001,287.00484,209
26 Aug 20221,296.001,309.001,285.001,300.001,300.00332,439
25 Aug 20221,275.001,294.001,269.001,282.001,282.00121,635
24 Aug 20221,214.001,275.001,214.001,275.001,275.00388,352
23 Aug 20221,258.001,286.001,190.001,214.001,214.00882,765
22 Aug 20221,255.001,311.001,243.001,290.001,290.00299,585
19 Aug 20221,269.001,304.001,265.001,290.001,290.00313,803
18 Aug 20221,300.001,300.001,228.001,263.001,263.00178,991
17 Aug 20221,226.001,257.001,226.001,248.001,248.00208,635
16 Aug 20221,280.001,285.001,254.001,258.001,258.00186,028
15 Aug 20221,279.001,290.001,253.851,270.001,270.00256,761
12 Aug 20221,249.001,267.001,229.001,252.001,252.00330,023
11 Aug 20221,261.001,266.001,228.001,253.001,253.00156,004
10 Aug 20221,202.001,233.001,184.001,230.001,230.00220,125
09 Aug 20221,230.001,235.001,198.241,204.001,204.00148,865
08 Aug 20221,229.001,274.001,226.001,234.001,234.00112,083
05 Aug 20221,261.001,275.001,224.001,231.001,231.00198,072
04 Aug 20221,269.001,287.001,260.001,277.001,277.00381,125
03 Aug 20221,228.001,266.001,212.001,257.001,257.00242,299
02 Aug 20221,274.001,274.001,177.001,204.001,204.00440,913
01 Aug 20221,225.001,258.361,200.001,217.001,217.00349,705
29 Jul 20221,225.001,238.001,216.001,225.001,225.00362,404
28 Jul 20221,182.001,229.001,182.001,221.001,221.00380,323
27 Jul 20221,203.001,218.001,181.001,202.001,202.00634,548
26 Jul 20221,197.001,199.001,175.001,182.001,182.00988,735
25 Jul 20221,198.001,204.001,171.001,183.001,183.00619,803
22 Jul 20221,215.001,219.001,184.001,197.001,197.00502,554
21 Jul 20221,232.001,232.001,164.001,186.001,186.001,045,280
20 Jul 20221,102.001,200.001,101.001,175.001,175.00819,639
19 Jul 20221,082.001,134.001,082.001,118.001,118.00297,453
18 Jul 20221,162.001,171.001,134.001,134.001,134.00223,975
15 Jul 20221,202.001,202.001,132.001,154.001,154.00234,835
14 Jul 20221,111.001,177.001,111.001,140.001,140.00242,175
13 Jul 20221,151.001,186.001,145.001,168.001,168.00293,307
12 Jul 20221,223.001,223.001,183.001,183.001,183.00206,446
11 Jul 20221,206.001,230.001,178.121,221.001,221.00271,276
08 Jul 20221,246.001,246.001,209.001,226.001,226.00135,143
07 Jul 20221,252.001,264.721,233.001,243.001,243.00419,131
06 Jul 20221,256.001,278.001,233.001,258.001,258.00313,985
05 Jul 20221,201.001,224.001,181.001,219.001,219.00240,942
04 Jul 20221,203.001,211.241,182.001,182.001,182.0067,119
01 Jul 20221,154.001,212.001,154.001,202.001,202.00254,391
30 Jun 20221,155.001,181.001,153.001,178.001,178.00236,069
29 Jun 20221,200.001,202.001,178.001,182.001,182.00213,072
28 Jun 20221,227.001,227.001,191.001,202.001,202.00159,768
27 Jun 20221,196.001,230.001,182.001,206.001,206.00287,756
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...