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 |
|---|---|---|---|---|---|---|
| 13 Jul 2020 | 1,350.00 | 1,355.00 | 1,316.00 | 1,353.00 | 1,353.00 | 396,204 |
| 10 Jul 2020 | 1,290.00 | 1,349.00 | 1,290.00 | 1,332.00 | 1,332.00 | 307,621 |
| 09 Jul 2020 | 1,325.00 | 1,367.69 | 1,325.00 | 1,345.00 | 1,345.00 | 371,635 |
| 08 Jul 2020 | 1,370.00 | 1,376.00 | 1,342.00 | 1,355.00 | 1,355.00 | 314,112 |
| 07 Jul 2020 | 1,334.00 | 1,377.00 | 1,334.00 | 1,375.00 | 1,375.00 | 217,986 |
| 06 Jul 2020 | 1,365.00 | 1,366.00 | 1,335.73 | 1,362.00 | 1,362.00 | 226,709 |
| 03 Jul 2020 | 1,360.00 | 1,374.00 | 1,337.00 | 1,345.00 | 1,345.00 | 171,902 |
| 02 Jul 2020 | 1,366.00 | 1,366.00 | 1,333.00 | 1,351.00 | 1,351.00 | 200,089 |
| 01 Jul 2020 | 1,340.00 | 1,357.00 | 1,296.00 | 1,337.00 | 1,337.00 | 567,293 |
| 30 Jun 2020 | 1,365.00 | 1,389.00 | 1,320.00 | 1,333.00 | 1,333.00 | 495,432 |
| 29 Jun 2020 | 1,365.00 | 1,416.00 | 1,365.00 | 1,381.00 | 1,381.00 | 376,383 |
| 26 Jun 2020 | 1,365.00 | 1,429.00 | 1,293.89 | 1,395.00 | 1,395.00 | 1,719,852 |
| 25 Jun 2020 | 1,419.00 | 1,429.45 | 1,388.00 | 1,410.00 | 1,410.00 | 733,162 |
| 24 Jun 2020 | 1,357.00 | 1,401.00 | 1,353.00 | 1,392.00 | 1,392.00 | 840,132 |
| 23 Jun 2020 | 1,357.00 | 1,391.00 | 1,357.00 | 1,386.00 | 1,386.00 | 208,500 |
| 22 Jun 2020 | 1,299.00 | 1,391.00 | 1,299.00 | 1,380.00 | 1,380.00 | 283,934 |
| 19 Jun 2020 | 1,317.00 | 1,358.00 | 1,317.00 | 1,355.00 | 1,355.00 | 191,510 |
| 18 Jun 2020 | 1,295.00 | 1,352.00 | 1,295.00 | 1,340.00 | 1,340.00 | 438,272 |
| 17 Jun 2020 | 1,315.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,321.00 | 399,139 |
| 16 Jun 2020 | 1,305.00 | 1,325.00 | 1,286.00 | 1,301.00 | 1,301.00 | 395,656 |
| 15 Jun 2020 | 1,260.05 | 1,331.28 | 1,259.00 | 1,300.00 | 1,300.00 | 247,149 |
| 12 Jun 2020 | 1,318.00 | 1,318.00 | 1,278.00 | 1,306.00 | 1,306.00 | 327,357 |
| 11 Jun 2020 | 1,326.00 | 1,326.00 | 1,286.00 | 1,304.00 | 1,304.00 | 224,136 |
| 10 Jun 2020 | 1,308.00 | 1,330.00 | 1,285.00 | 1,327.00 | 1,327.00 | 933,443 |
| 09 Jun 2020 | 1,420.00 | 1,420.00 | 1,295.00 | 1,313.00 | 1,313.00 | 857,196 |
| 08 Jun 2020 | 1,387.00 | 1,406.59 | 1,353.00 | 1,366.00 | 1,366.00 | 623,118 |
| 05 Jun 2020 | 1,442.00 | 1,442.00 | 1,412.00 | 1,414.00 | 1,414.00 | 282,670 |
| 04 Jun 2020 | 1,430.00 | 1,449.00 | 1,405.00 | 1,425.00 | 1,425.00 | 488,676 |
| 03 Jun 2020 | 1,495.00 | 1,500.00 | 1,419.00 | 1,432.00 | 1,432.00 | 527,211 |
| 02 Jun 2020 | 1,584.00 | 1,584.00 | 1,479.00 | 1,486.00 | 1,486.00 | 557,168 |
| 01 Jun 2020 | 1,523.00 | 1,552.00 | 1,510.00 | 1,530.00 | 1,530.00 | 598,754 |
| 29 May 2020 | 1,435.00 | 1,510.00 | 1,430.00 | 1,505.00 | 1,505.00 | 589,562 |
| 28 May 2020 | 1,389.00 | 1,482.46 | 1,300.79 | 1,467.00 | 1,467.00 | 464,315 |
| 27 May 2020 | 1,430.00 | 1,440.10 | 1,388.00 | 1,398.00 | 1,398.00 | 325,851 |
| 26 May 2020 | 1,453.00 | 1,470.17 | 1,418.00 | 1,433.00 | 1,433.00 | 204,501 |
| 22 May 2020 | 1,404.00 | 1,449.00 | 1,390.31 | 1,444.00 | 1,444.00 | 287,845 |
| 21 May 2020 | 1,394.00 | 1,432.00 | 1,390.00 | 1,416.00 | 1,416.00 | 265,379 |
| 20 May 2020 | 1,374.00 | 1,414.00 | 1,336.22 | 1,405.00 | 1,405.00 | 287,699 |
| 19 May 2020 | 1,380.00 | 1,408.00 | 1,371.00 | 1,388.00 | 1,388.00 | 444,681 |
| 18 May 2020 | 1,373.00 | 1,405.00 | 1,368.73 | 1,395.00 | 1,395.00 | 262,177 |
| 15 May 2020 | 1,402.00 | 1,407.41 | 1,351.00 | 1,366.00 | 1,366.00 | 1,424,368 |
| 14 May 2020 | 1,435.00 | 1,435.00 | 1,374.00 | 1,394.00 | 1,394.00 | 596,349 |
| 13 May 2020 | 1,384.00 | 1,431.00 | 1,364.00 | 1,422.00 | 1,422.00 | 589,692 |
| 12 May 2020 | 1,388.00 | 1,410.00 | 1,359.00 | 1,374.00 | 1,374.00 | 466,878 |
| 11 May 2020 | 1,360.00 | 1,388.00 | 1,319.00 | 1,382.00 | 1,382.00 | 2,018,178 |
| 07 May 2020 | 1,350.00 | 1,363.00 | 1,334.00 | 1,352.00 | 1,352.00 | 282,424 |
| 06 May 2020 | 1,284.00 | 1,346.00 | 1,284.00 | 1,343.00 | 1,343.00 | 398,237 |
| 05 May 2020 | 1,306.00 | 1,329.00 | 1,290.00 | 1,306.00 | 1,306.00 | 970,981 |
| 04 May 2020 | 1,262.00 | 1,317.00 | 1,261.23 | 1,306.00 | 1,306.00 | 352,504 |
| 01 May 2020 | 1,279.00 | 1,293.00 | 1,265.00 | 1,275.00 | 1,275.00 | 256,272 |
| 30 Apr 2020 | 1,280.00 | 1,283.00 | 1,265.00 | 1,270.00 | 1,270.00 | 404,412 |
| 29 Apr 2020 | 1,270.00 | 1,285.00 | 1,262.00 | 1,277.00 | 1,277.00 | 367,862 |
| 28 Apr 2020 | 1,272.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,269.00 | 519,804 |
| 27 Apr 2020 | 1,262.00 | 1,279.00 | 1,250.00 | 1,278.00 | 1,278.00 | 561,317 |
| 24 Apr 2020 | 1,281.00 | 1,281.00 | 1,250.00 | 1,256.00 | 1,256.00 | 235,779 |
| 23 Apr 2020 | 1,226.00 | 1,278.00 | 1,226.00 | 1,277.00 | 1,277.00 | 658,671 |
| 22 Apr 2020 | 1,225.00 | 1,284.00 | 1,225.00 | 1,250.00 | 1,250.00 | 693,721 |
| 21 Apr 2020 | 1,256.00 | 1,285.00 | 1,205.00 | 1,250.00 | 1,250.00 | 713,848 |
| 20 Apr 2020 | 1,230.00 | 1,239.00 | 1,170.00 | 1,229.00 | 1,229.00 | 1,122,408 |
| 17 Apr 2020 | 1,150.00 | 1,163.00 | 1,120.00 | 1,156.00 | 1,156.00 | 1,070,071 |
| 16 Apr 2020 | 1,120.00 | 1,135.00 | 1,103.00 | 1,119.00 | 1,119.00 | 757,720 |
| 15 Apr 2020 | 1,094.00 | 1,161.00 | 1,094.00 | 1,120.00 | 1,120.00 | 2,279,597 |
| 14 Apr 2020 | 1,034.00 | 1,165.00 | 1,034.00 | 1,120.00 | 1,120.00 | 1,739,606 |
| 09 Apr 2020 | 1,110.00 | 1,121.00 | 1,082.00 | 1,084.00 | 1,084.00 | 281,485 |
| 08 Apr 2020 | 1,070.00 | 1,142.00 | 1,048.16 | 1,100.00 | 1,100.00 | 1,756,041 |
| 07 Apr 2020 | 1,089.00 | 1,110.00 | 1,061.00 | 1,067.00 | 1,067.00 | 592,149 |
| 06 Apr 2020 | 1,107.00 | 1,148.00 | 1,090.00 | 1,093.00 | 1,093.00 | 464,608 |
| 03 Apr 2020 | 1,141.00 | 1,151.80 | 1,096.00 | 1,107.00 | 1,107.00 | 286,128 |
| 02 Apr 2020 | 1,147.00 | 1,180.00 | 1,104.00 | 1,139.00 | 1,139.00 | 399,806 |
| 01 Apr 2020 | 1,132.00 | 1,157.00 | 1,112.00 | 1,143.00 | 1,143.00 | 647,794 |
| 31 Mar 2020 | 1,132.00 | 1,177.00 | 1,084.37 | 1,143.00 | 1,143.00 | 1,038,505 |
| 30 Mar 2020 | 1,122.00 | 1,152.00 | 1,084.37 | 1,142.00 | 1,142.00 | 805,960 |
| 27 Mar 2020 | 1,129.00 | 1,130.00 | 1,073.00 | 1,120.00 | 1,120.00 | 671,464 |
| 26 Mar 2020 | 1,063.00 | 1,130.00 | 1,033.00 | 1,130.00 | 1,130.00 | 776,200 |
| 25 Mar 2020 | 1,120.00 | 1,120.00 | 1,067.00 | 1,090.00 | 1,090.00 | 825,134 |
| 24 Mar 2020 | 1,110.00 | 1,185.00 | 1,097.00 | 1,109.00 | 1,109.00 | 902,454 |
| 23 Mar 2020 | 1,097.00 | 1,141.00 | 1,065.00 | 1,089.00 | 1,089.00 | 432,449 |
| 20 Mar 2020 | 1,240.00 | 1,240.00 | 1,090.00 | 1,107.00 | 1,107.00 | 726,132 |
| 19 Mar 2020 | 1,098.00 | 1,267.00 | 1,066.00 | 1,201.00 | 1,201.00 | 724,900 |
| 19 Mar 2020 | 3.55 Dividend | |||||
| 18 Mar 2020 | 1,000.00 | 1,147.00 | 943.00 | 1,098.00 | 1,094.45 | 588,473 |
| 17 Mar 2020 | 1,048.00 | 1,052.00 | 965.50 | 1,029.00 | 1,025.67 | 758,932 |
| 16 Mar 2020 | 1,070.00 | 1,070.00 | 952.00 | 1,016.00 | 1,012.72 | 697,331 |
| 13 Mar 2020 | 1,058.00 | 1,122.00 | 1,045.00 | 1,079.00 | 1,075.51 | 771,787 |
| 12 Mar 2020 | 1,087.00 | 1,095.00 | 1,032.00 | 1,056.00 | 1,052.59 | 874,655 |
| 11 Mar 2020 | 1,152.00 | 1,190.00 | 1,131.00 | 1,140.00 | 1,136.31 | 1,069,773 |
| 10 Mar 2020 | 1,189.00 | 1,190.00 | 1,146.00 | 1,171.00 | 1,167.21 | 708,444 |
| 09 Mar 2020 | 1,168.00 | 1,182.00 | 1,090.00 | 1,157.00 | 1,153.26 | 863,234 |
| 06 Mar 2020 | 1,218.00 | 1,264.00 | 1,218.00 | 1,260.00 | 1,255.93 | 797,957 |
| 05 Mar 2020 | 1,278.00 | 1,278.00 | 1,227.00 | 1,256.00 | 1,251.94 | 608,963 |
| 04 Mar 2020 | 1,255.00 | 1,337.03 | 1,220.00 | 1,250.00 | 1,245.96 | 615,152 |
| 03 Mar 2020 | 1,217.00 | 1,247.00 | 1,212.00 | 1,231.00 | 1,227.02 | 566,729 |
| 02 Mar 2020 | 1,187.00 | 1,229.00 | 1,178.00 | 1,197.00 | 1,193.13 | 591,005 |
| 28 Feb 2020 | 1,147.00 | 1,156.00 | 1,081.00 | 1,156.00 | 1,152.26 | 1,556,670 |
| 27 Feb 2020 | 1,179.00 | 1,195.74 | 1,154.00 | 1,160.00 | 1,156.25 | 679,019 |
| 26 Feb 2020 | 1,198.00 | 1,200.00 | 1,162.00 | 1,180.00 | 1,176.18 | 638,526 |
| 25 Feb 2020 | 1,229.00 | 1,229.00 | 1,191.00 | 1,198.00 | 1,194.13 | 420,615 |
| 24 Feb 2020 | 1,255.00 | 1,262.94 | 1,217.00 | 1,226.00 | 1,222.04 | 353,098 |
| 21 Feb 2020 | 1,277.00 | 1,293.00 | 1,273.00 | 1,277.00 | 1,272.87 | 526,270 |
| 20 Feb 2020 | 1,283.00 | 1,332.00 | 1,283.00 | 1,295.00 | 1,290.81 | 764,966 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.