ABC.L - Abcam plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 1,423.00 | 1,424.00 | 1,398.00 | 1,398.00 | 1,398.00 | 2,120,594 |
| 23 Jan 2020 | 1,400.00 | 1,428.00 | 1,396.00 | 1,418.00 | 1,418.00 | 752,923 |
| 22 Jan 2020 | 1,414.00 | 1,420.00 | 1,322.40 | 1,418.00 | 1,418.00 | 381,928 |
| 21 Jan 2020 | 1,359.00 | 1,392.00 | 1,356.00 | 1,392.00 | 1,392.00 | 209,084 |
| 20 Jan 2020 | 1,359.00 | 1,400.00 | 1,331.00 | 1,371.00 | 1,371.00 | 138,030 |
| 17 Jan 2020 | 1,376.00 | 1,409.00 | 1,376.00 | 1,400.00 | 1,400.00 | 761,830 |
| 16 Jan 2020 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | 433,185 |
| 15 Jan 2020 | 1,357.00 | 1,420.00 | 1,357.00 | 1,400.00 | 1,400.00 | 512,181 |
| 14 Jan 2020 | 1,349.00 | 1,370.00 | 1,347.00 | 1,370.00 | 1,370.00 | 725,943 |
| 13 Jan 2020 | 1,315.00 | 1,375.67 | 1,281.04 | 1,353.00 | 1,353.00 | 676,003 |
| 10 Jan 2020 | 1,320.00 | 1,385.00 | 1,276.00 | 1,321.00 | 1,321.00 | 2,264,326 |
| 09 Jan 2020 | 1,399.00 | 1,430.95 | 1,392.42 | 1,428.00 | 1,428.00 | 253,151 |
| 08 Jan 2020 | 1,351.00 | 1,419.00 | 1,337.00 | 1,390.00 | 1,390.00 | 470,051 |
| 07 Jan 2020 | 1,351.00 | 1,352.00 | 1,327.61 | 1,341.00 | 1,341.00 | 197,824 |
| 06 Jan 2020 | 1,361.00 | 1,361.00 | 1,330.00 | 1,337.00 | 1,337.00 | 282,654 |
| 03 Jan 2020 | 1,348.00 | 1,366.00 | 1,342.00 | 1,351.00 | 1,351.00 | 252,733 |
| 02 Jan 2020 | 1,366.00 | 1,380.00 | 1,364.00 | 1,364.00 | 1,364.00 | 245,684 |
| 31 Dec 2019 | 1,382.00 | 1,395.00 | 1,352.00 | 1,352.00 | 1,352.00 | 45,665 |
| 30 Dec 2019 | 1,391.00 | 1,407.48 | 1,387.00 | 1,393.00 | 1,393.00 | 106,375 |
| 27 Dec 2019 | 1,408.00 | 1,436.00 | 1,342.34 | 1,397.00 | 1,397.00 | 132,747 |
| 24 Dec 2019 | 1,400.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,410.00 | 105,837 |
| 23 Dec 2019 | 1,408.00 | 1,440.00 | 1,405.00 | 1,409.00 | 1,409.00 | 1,775,546 |
| 20 Dec 2019 | 1,395.00 | 1,429.00 | 1,395.00 | 1,418.00 | 1,418.00 | 379,050 |
| 19 Dec 2019 | 1,413.00 | 1,434.09 | 1,389.10 | 1,405.00 | 1,405.00 | 368,773 |
| 18 Dec 2019 | 1,370.00 | 1,435.00 | 1,338.00 | 1,435.00 | 1,435.00 | 613,081 |
| 17 Dec 2019 | 1,416.00 | 1,416.00 | 1,395.00 | 1,411.00 | 1,411.00 | 408,492 |
| 16 Dec 2019 | 1,400.00 | 1,417.00 | 1,372.00 | 1,410.00 | 1,410.00 | 405,839 |
| 13 Dec 2019 | 1,386.00 | 1,403.00 | 1,370.00 | 1,381.00 | 1,381.00 | 193,482 |
| 12 Dec 2019 | 1,387.00 | 1,422.06 | 1,368.00 | 1,377.00 | 1,377.00 | 296,003 |
| 11 Dec 2019 | 1,384.00 | 1,384.00 | 1,358.00 | 1,378.00 | 1,378.00 | 313,202 |
| 10 Dec 2019 | 1,350.00 | 1,378.00 | 1,340.00 | 1,378.00 | 1,378.00 | 382,841 |
| 09 Dec 2019 | 1,376.00 | 1,378.01 | 1,331.00 | 1,346.00 | 1,346.00 | 289,076 |
| 06 Dec 2019 | 1,350.00 | 1,387.00 | 1,346.00 | 1,374.00 | 1,374.00 | 284,771 |
| 05 Dec 2019 | 1,336.00 | 1,363.00 | 1,336.00 | 1,344.00 | 1,344.00 | 187,251 |
| 04 Dec 2019 | 1,327.00 | 1,352.00 | 1,327.00 | 1,347.00 | 1,347.00 | 245,448 |
| 03 Dec 2019 | 1,337.00 | 1,348.00 | 1,312.00 | 1,348.00 | 1,348.00 | 229,526 |
| 02 Dec 2019 | 1,335.00 | 1,345.00 | 1,323.00 | 1,332.00 | 1,332.00 | 229,160 |
| 29 Nov 2019 | 1,330.00 | 1,346.00 | 1,315.00 | 1,335.00 | 1,335.00 | 283,205 |
| 28 Nov 2019 | 1,328.00 | 1,329.00 | 1,311.00 | 1,326.00 | 1,326.00 | 134,383 |
| 27 Nov 2019 | 1,296.00 | 1,322.00 | 1,292.00 | 1,322.00 | 1,322.00 | 214,005 |
| 26 Nov 2019 | 1,282.00 | 1,289.00 | 1,251.00 | 1,289.00 | 1,289.00 | 366,051 |
| 25 Nov 2019 | 1,279.00 | 1,305.00 | 1,264.00 | 1,267.00 | 1,267.00 | 254,368 |
| 22 Nov 2019 | 1,270.00 | 1,296.36 | 1,270.00 | 1,291.00 | 1,291.00 | 378,366 |
| 21 Nov 2019 | 1,278.00 | 1,282.00 | 1,264.00 | 1,282.00 | 1,282.00 | 208,336 |
| 20 Nov 2019 | 1,314.00 | 1,314.00 | 1,265.00 | 1,288.00 | 1,288.00 | 197,440 |
| 19 Nov 2019 | 1,350.00 | 1,350.00 | 1,287.00 | 1,309.00 | 1,309.00 | 480,001 |
| 18 Nov 2019 | 1,318.00 | 1,352.00 | 1,312.50 | 1,345.00 | 1,345.00 | 489,523 |
| 15 Nov 2019 | 1,238.00 | 1,385.69 | 1,238.00 | 1,306.00 | 1,306.00 | 505,251 |
| 14 Nov 2019 | 1,274.00 | 1,274.00 | 1,227.00 | 1,245.00 | 1,245.00 | 285,649 |
| 13 Nov 2019 | 1,265.00 | 1,274.00 | 1,259.00 | 1,271.00 | 1,271.00 | 208,880 |
| 12 Nov 2019 | 1,249.00 | 1,267.00 | 1,239.00 | 1,258.00 | 1,258.00 | 457,808 |
| 11 Nov 2019 | 1,271.00 | 1,271.00 | 1,197.00 | 1,249.00 | 1,249.00 | 726,536 |
| 08 Nov 2019 | 1,205.00 | 1,262.00 | 1,202.00 | 1,251.00 | 1,251.00 | 347,031 |
| 07 Nov 2019 | 1,232.00 | 1,232.00 | 1,185.00 | 1,209.00 | 1,209.00 | 413,200 |
| 07 Nov 2019 | 8.58 Dividend | |||||
| 06 Nov 2019 | 1,177.00 | 1,228.00 | 1,170.00 | 1,220.00 | 1,211.42 | 445,259 |
| 05 Nov 2019 | 1,170.00 | 1,195.00 | 1,157.00 | 1,181.00 | 1,172.69 | 193,842 |
| 04 Nov 2019 | 1,201.00 | 1,209.00 | 1,160.00 | 1,172.00 | 1,163.76 | 351,494 |
| 01 Nov 2019 | 1,170.00 | 1,204.00 | 1,160.00 | 1,203.00 | 1,194.54 | 219,520 |
| 31 Oct 2019 | 1,173.00 | 1,186.00 | 1,146.00 | 1,164.00 | 1,155.81 | 290,219 |
| 30 Oct 2019 | 1,135.00 | 1,171.00 | 1,135.00 | 1,169.00 | 1,160.78 | 155,358 |
| 29 Oct 2019 | 1,160.00 | 1,165.00 | 1,136.00 | 1,144.00 | 1,135.95 | 180,317 |
| 28 Oct 2019 | 1,159.00 | 1,179.00 | 1,118.72 | 1,165.00 | 1,156.81 | 158,343 |
| 25 Oct 2019 | 1,125.00 | 1,156.00 | 1,118.72 | 1,152.00 | 1,143.90 | 202,085 |
| 24 Oct 2019 | 1,135.00 | 1,139.44 | 1,104.00 | 1,130.00 | 1,122.05 | 385,834 |
| 23 Oct 2019 | 1,160.00 | 1,160.00 | 1,130.70 | 1,138.00 | 1,130.00 | 728,737 |
| 22 Oct 2019 | 1,149.00 | 1,161.00 | 1,149.00 | 1,157.00 | 1,148.86 | 317,002 |
| 21 Oct 2019 | 1,158.00 | 1,164.00 | 1,142.00 | 1,153.00 | 1,144.89 | 280,588 |
| 18 Oct 2019 | 1,151.00 | 1,158.00 | 1,148.00 | 1,150.00 | 1,141.91 | 168,234 |
| 17 Oct 2019 | 1,146.00 | 1,171.00 | 1,141.00 | 1,156.00 | 1,147.87 | 366,852 |
| 16 Oct 2019 | 1,141.00 | 1,161.00 | 1,138.00 | 1,150.00 | 1,141.91 | 291,785 |
| 15 Oct 2019 | 1,125.00 | 1,155.00 | 1,114.00 | 1,148.00 | 1,139.93 | 286,084 |
| 14 Oct 2019 | 1,104.00 | 1,123.00 | 1,084.00 | 1,123.00 | 1,115.10 | 606,272 |
| 11 Oct 2019 | 1,090.00 | 1,122.00 | 1,082.00 | 1,117.00 | 1,109.14 | 322,354 |
| 10 Oct 2019 | 1,109.00 | 1,117.00 | 1,087.00 | 1,099.00 | 1,091.27 | 337,399 |
| 09 Oct 2019 | 1,116.00 | 1,123.00 | 1,095.00 | 1,116.00 | 1,108.15 | 459,908 |
| 08 Oct 2019 | 1,128.00 | 1,141.86 | 1,101.00 | 1,118.00 | 1,110.14 | 713,435 |
| 07 Oct 2019 | 1,128.00 | 1,128.00 | 1,101.27 | 1,128.00 | 1,120.07 | 286,962 |
| 04 Oct 2019 | 1,111.00 | 1,133.00 | 1,111.00 | 1,119.00 | 1,111.13 | 716,493 |
| 03 Oct 2019 | 1,117.00 | 1,132.00 | 1,108.00 | 1,115.00 | 1,107.16 | 467,288 |
| 02 Oct 2019 | 1,128.00 | 1,132.00 | 1,116.00 | 1,128.00 | 1,120.07 | 277,951 |
| 01 Oct 2019 | 1,153.00 | 1,153.00 | 1,124.00 | 1,132.00 | 1,124.04 | 620,644 |
| 30 Sep 2019 | 1,154.00 | 1,168.17 | 1,134.00 | 1,145.00 | 1,136.95 | 1,461,631 |
| 27 Sep 2019 | 1,147.00 | 1,175.00 | 1,139.00 | 1,172.00 | 1,163.76 | 358,778 |
| 26 Sep 2019 | 1,138.00 | 1,159.00 | 1,131.00 | 1,151.00 | 1,142.91 | 340,102 |
| 25 Sep 2019 | 1,155.00 | 1,155.00 | 1,118.73 | 1,130.00 | 1,122.05 | 2,089,526 |
| 24 Sep 2019 | 1,170.00 | 1,177.00 | 1,144.56 | 1,153.00 | 1,144.89 | 503,814 |
| 23 Sep 2019 | 1,176.00 | 1,185.00 | 1,169.67 | 1,172.00 | 1,163.76 | 283,548 |
| 20 Sep 2019 | 1,191.00 | 1,192.00 | 1,168.00 | 1,173.00 | 1,164.75 | 512,220 |
| 19 Sep 2019 | 1,176.00 | 1,183.00 | 1,167.00 | 1,172.00 | 1,163.76 | 695,197 |
| 18 Sep 2019 | 1,130.00 | 1,173.00 | 1,130.00 | 1,170.00 | 1,161.77 | 1,120,479 |
| 17 Sep 2019 | 1,144.00 | 1,148.50 | 1,132.00 | 1,140.00 | 1,131.98 | 561,712 |
| 16 Sep 2019 | 1,142.00 | 1,147.00 | 1,117.00 | 1,138.00 | 1,130.00 | 969,707 |
| 13 Sep 2019 | 1,176.00 | 1,176.60 | 1,146.00 | 1,150.00 | 1,141.91 | 1,124,287 |
| 12 Sep 2019 | 1,170.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,156.81 | 2,069,614 |
| 11 Sep 2019 | 1,122.00 | 1,180.00 | 1,122.00 | 1,164.00 | 1,155.81 | 1,080,947 |
| 10 Sep 2019 | 1,156.00 | 1,156.00 | 1,104.00 | 1,116.00 | 1,108.15 | 829,361 |
| 09 Sep 2019 | 1,150.00 | 1,229.00 | 1,089.00 | 1,167.00 | 1,158.79 | 1,372,933 |
| 06 Sep 2019 | 1,222.00 | 1,244.00 | 1,215.63 | 1,240.00 | 1,231.28 | 313,769 |
| 05 Sep 2019 | 1,233.00 | 1,233.00 | 1,202.00 | 1,221.00 | 1,212.41 | 239,011 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...