Abcam plc (ABC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1,249.00 | 1,355.00 | 1,249.00 | 1,345.00 | 1,345.00 | 207,649 |
| 29 Sept 2022 | 1,350.00 | 1,353.08 | 1,299.00 | 1,311.00 | 1,311.00 | 298,729 |
| 28 Sept 2022 | 1,293.00 | 1,350.00 | 1,293.00 | 1,350.00 | 1,350.00 | 570,915 |
| 27 Sept 2022 | 1,367.00 | 1,368.00 | 1,345.00 | 1,356.00 | 1,356.00 | 290,157 |
| 26 Sept 2022 | 1,286.00 | 1,352.00 | 1,286.00 | 1,328.75 | 1,328.75 | 243,202 |
| 23 Sept 2022 | 1,345.00 | 1,363.00 | 1,312.00 | 1,320.00 | 1,320.00 | 280,558 |
| 22 Sept 2022 | 1,360.00 | 1,393.00 | 1,345.00 | 1,352.00 | 1,352.00 | 185,631 |
| 21 Sept 2022 | 1,390.00 | 1,422.75 | 1,377.00 | 1,393.00 | 1,393.00 | 361,508 |
| 20 Sept 2022 | 1,424.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 821,864 |
| 16 Sept 2022 | 1,376.00 | 1,446.00 | 1,376.00 | 1,429.00 | 1,429.00 | 404,302 |
| 15 Sept 2022 | 1,366.00 | 1,413.00 | 1,366.00 | 1,407.00 | 1,407.00 | 269,254 |
| 14 Sept 2022 | 1,391.00 | 1,403.00 | 1,343.00 | 1,383.00 | 1,383.00 | 571,293 |
| 13 Sept 2022 | 1,343.00 | 1,378.85 | 1,333.00 | 1,353.00 | 1,353.00 | 417,846 |
| 12 Sept 2022 | 1,296.00 | 1,312.00 | 1,273.00 | 1,310.00 | 1,310.00 | 297,878 |
| 09 Sept 2022 | 1,255.00 | 1,304.00 | 1,242.00 | 1,285.00 | 1,285.00 | 452,742 |
| 08 Sept 2022 | 1,247.00 | 1,247.00 | 1,189.00 | 1,242.00 | 1,242.00 | 633,263 |
| 07 Sept 2022 | 1,178.00 | 1,228.00 | 1,178.00 | 1,209.00 | 1,209.00 | 228,363 |
| 06 Sept 2022 | 1,220.00 | 1,235.00 | 1,211.00 | 1,214.00 | 1,214.00 | 252,032 |
| 05 Sept 2022 | 1,265.00 | 1,265.00 | 1,213.00 | 1,222.00 | 1,222.00 | 169,273 |
| 02 Sept 2022 | 1,221.00 | 1,234.00 | 1,190.00 | 1,225.00 | 1,225.00 | 340,376 |
| 01 Sept 2022 | 1,251.00 | 1,280.00 | 1,204.00 | 1,212.00 | 1,212.00 | 224,552 |
| 31 Aug 2022 | 1,266.00 | 1,294.00 | 1,241.00 | 1,273.00 | 1,273.00 | 478,357 |
| 30 Aug 2022 | 1,244.00 | 1,314.00 | 1,244.00 | 1,287.00 | 1,287.00 | 484,209 |
| 26 Aug 2022 | 1,296.00 | 1,309.00 | 1,285.00 | 1,300.00 | 1,300.00 | 332,439 |
| 25 Aug 2022 | 1,275.00 | 1,294.00 | 1,269.00 | 1,282.00 | 1,282.00 | 121,635 |
| 24 Aug 2022 | 1,214.00 | 1,275.00 | 1,214.00 | 1,275.00 | 1,275.00 | 388,352 |
| 23 Aug 2022 | 1,258.00 | 1,286.00 | 1,190.00 | 1,214.00 | 1,214.00 | 882,765 |
| 22 Aug 2022 | 1,255.00 | 1,311.00 | 1,243.00 | 1,290.00 | 1,290.00 | 299,585 |
| 19 Aug 2022 | 1,269.00 | 1,304.00 | 1,265.00 | 1,290.00 | 1,290.00 | 313,803 |
| 18 Aug 2022 | 1,300.00 | 1,300.00 | 1,228.00 | 1,263.00 | 1,263.00 | 178,991 |
| 17 Aug 2022 | 1,226.00 | 1,257.00 | 1,226.00 | 1,248.00 | 1,248.00 | 208,635 |
| 16 Aug 2022 | 1,280.00 | 1,285.00 | 1,254.00 | 1,258.00 | 1,258.00 | 186,028 |
| 15 Aug 2022 | 1,279.00 | 1,290.00 | 1,253.85 | 1,270.00 | 1,270.00 | 256,761 |
| 12 Aug 2022 | 1,249.00 | 1,267.00 | 1,229.00 | 1,252.00 | 1,252.00 | 330,023 |
| 11 Aug 2022 | 1,261.00 | 1,266.00 | 1,228.00 | 1,253.00 | 1,253.00 | 156,004 |
| 10 Aug 2022 | 1,202.00 | 1,233.00 | 1,184.00 | 1,230.00 | 1,230.00 | 220,125 |
| 09 Aug 2022 | 1,230.00 | 1,235.00 | 1,198.24 | 1,204.00 | 1,204.00 | 148,865 |
| 08 Aug 2022 | 1,229.00 | 1,274.00 | 1,226.00 | 1,234.00 | 1,234.00 | 112,083 |
| 05 Aug 2022 | 1,261.00 | 1,275.00 | 1,224.00 | 1,231.00 | 1,231.00 | 198,072 |
| 04 Aug 2022 | 1,269.00 | 1,287.00 | 1,260.00 | 1,277.00 | 1,277.00 | 381,125 |
| 03 Aug 2022 | 1,228.00 | 1,266.00 | 1,212.00 | 1,257.00 | 1,257.00 | 242,299 |
| 02 Aug 2022 | 1,274.00 | 1,274.00 | 1,177.00 | 1,204.00 | 1,204.00 | 440,913 |
| 01 Aug 2022 | 1,225.00 | 1,258.36 | 1,200.00 | 1,217.00 | 1,217.00 | 349,705 |
| 29 Jul 2022 | 1,225.00 | 1,238.00 | 1,216.00 | 1,225.00 | 1,225.00 | 362,404 |
| 28 Jul 2022 | 1,182.00 | 1,229.00 | 1,182.00 | 1,221.00 | 1,221.00 | 380,323 |
| 27 Jul 2022 | 1,203.00 | 1,218.00 | 1,181.00 | 1,202.00 | 1,202.00 | 634,548 |
| 26 Jul 2022 | 1,197.00 | 1,199.00 | 1,175.00 | 1,182.00 | 1,182.00 | 988,735 |
| 25 Jul 2022 | 1,198.00 | 1,204.00 | 1,171.00 | 1,183.00 | 1,183.00 | 619,803 |
| 22 Jul 2022 | 1,215.00 | 1,219.00 | 1,184.00 | 1,197.00 | 1,197.00 | 502,554 |
| 21 Jul 2022 | 1,232.00 | 1,232.00 | 1,164.00 | 1,186.00 | 1,186.00 | 1,045,280 |
| 20 Jul 2022 | 1,102.00 | 1,200.00 | 1,101.00 | 1,175.00 | 1,175.00 | 819,639 |
| 19 Jul 2022 | 1,082.00 | 1,134.00 | 1,082.00 | 1,118.00 | 1,118.00 | 297,453 |
| 18 Jul 2022 | 1,162.00 | 1,171.00 | 1,134.00 | 1,134.00 | 1,134.00 | 223,975 |
| 15 Jul 2022 | 1,202.00 | 1,202.00 | 1,132.00 | 1,154.00 | 1,154.00 | 234,835 |
| 14 Jul 2022 | 1,111.00 | 1,177.00 | 1,111.00 | 1,140.00 | 1,140.00 | 242,175 |
| 13 Jul 2022 | 1,151.00 | 1,186.00 | 1,145.00 | 1,168.00 | 1,168.00 | 293,307 |
| 12 Jul 2022 | 1,223.00 | 1,223.00 | 1,183.00 | 1,183.00 | 1,183.00 | 206,446 |
| 11 Jul 2022 | 1,206.00 | 1,230.00 | 1,178.12 | 1,221.00 | 1,221.00 | 271,276 |
| 08 Jul 2022 | 1,246.00 | 1,246.00 | 1,209.00 | 1,226.00 | 1,226.00 | 135,143 |
| 07 Jul 2022 | 1,252.00 | 1,264.72 | 1,233.00 | 1,243.00 | 1,243.00 | 419,131 |
| 06 Jul 2022 | 1,256.00 | 1,278.00 | 1,233.00 | 1,258.00 | 1,258.00 | 313,985 |
| 05 Jul 2022 | 1,201.00 | 1,224.00 | 1,181.00 | 1,219.00 | 1,219.00 | 240,942 |
| 04 Jul 2022 | 1,203.00 | 1,211.24 | 1,182.00 | 1,182.00 | 1,182.00 | 67,119 |
| 01 Jul 2022 | 1,154.00 | 1,212.00 | 1,154.00 | 1,202.00 | 1,202.00 | 254,391 |
| 30 Jun 2022 | 1,155.00 | 1,181.00 | 1,153.00 | 1,178.00 | 1,178.00 | 236,069 |
| 29 Jun 2022 | 1,200.00 | 1,202.00 | 1,178.00 | 1,182.00 | 1,182.00 | 213,072 |
| 28 Jun 2022 | 1,227.00 | 1,227.00 | 1,191.00 | 1,202.00 | 1,202.00 | 159,768 |
| 27 Jun 2022 | 1,196.00 | 1,230.00 | 1,182.00 | 1,206.00 | 1,206.00 | 287,756 |
| 24 Jun 2022 | 1,176.00 | 1,203.00 | 1,173.00 | 1,179.00 | 1,179.00 | 210,390 |
| 23 Jun 2022 | 1,100.00 | 1,170.00 | 1,100.00 | 1,168.00 | 1,168.00 | 211,288 |
| 22 Jun 2022 | 1,143.00 | 1,155.00 | 1,117.00 | 1,152.00 | 1,152.00 | 336,662 |
| 21 Jun 2022 | 1,193.00 | 1,193.00 | 1,135.00 | 1,153.00 | 1,153.00 | 122,494 |
| 20 Jun 2022 | 1,162.00 | 1,176.00 | 1,128.00 | 1,142.00 | 1,142.00 | 141,642 |
| 17 Jun 2022 | 1,091.00 | 1,159.00 | 1,091.00 | 1,148.00 | 1,148.00 | 544,799 |
| 16 Jun 2022 | 1,119.00 | 1,126.00 | 1,035.00 | 1,106.00 | 1,106.00 | 302,007 |
| 15 Jun 2022 | 1,095.00 | 1,123.00 | 1,083.00 | 1,116.00 | 1,116.00 | 286,091 |
| 14 Jun 2022 | 12.09 | 12.09 | 11.05 | 11.18 | 11.18 | 297,450 |
| 13 Jun 2022 | 1,150.00 | 1,162.25 | 1,120.00 | 1,125.00 | 1,125.00 | 293,243 |
| 10 Jun 2022 | 1,176.00 | 1,229.04 | 1,166.00 | 1,174.00 | 1,174.00 | 157,785 |
| 09 Jun 2022 | 1,197.00 | 1,210.00 | 1,181.00 | 1,185.00 | 1,185.00 | 172,682 |
| 08 Jun 2022 | 1,175.00 | 1,226.00 | 1,175.00 | 1,217.00 | 1,217.00 | 237,467 |
| 07 Jun 2022 | 1,232.00 | 1,232.00 | 1,157.00 | 1,186.00 | 1,186.00 | 379,103 |
| 06 Jun 2022 | 1,185.00 | 1,204.00 | 1,133.00 | 1,201.00 | 1,201.00 | 275,234 |
| 01 Jun 2022 | 1,178.00 | 1,209.00 | 1,163.00 | 1,182.00 | 1,182.00 | 258,224 |
| 31 May 2022 | 1,090.00 | 1,186.00 | 1,090.00 | 1,177.00 | 1,177.00 | 486,034 |
| 30 May 2022 | 1,180.00 | 1,211.00 | 1,173.00 | 1,181.00 | 1,181.00 | 138,693 |
| 27 May 2022 | 1,162.00 | 1,179.00 | 1,147.00 | 1,172.00 | 1,172.00 | 278,321 |
| 26 May 2022 | 1,120.00 | 1,153.00 | 1,116.00 | 1,145.00 | 1,145.00 | 132,783 |
| 25 May 2022 | 1,102.00 | 1,137.00 | 1,096.00 | 1,122.00 | 1,122.00 | 708,965 |
| 24 May 2022 | 1,170.00 | 1,182.00 | 1,096.00 | 1,116.00 | 1,116.00 | 452,270 |
| 23 May 2022 | 1,174.00 | 1,180.00 | 1,156.00 | 1,164.00 | 1,164.00 | 473,436 |
| 20 May 2022 | 1,125.00 | 1,160.00 | 1,117.00 | 1,151.00 | 1,151.00 | 349,644 |
| 19 May 2022 | 1,095.00 | 1,116.00 | 1,076.00 | 1,110.00 | 1,110.00 | 425,212 |
| 18 May 2022 | 1,161.00 | 1,161.00 | 1,098.00 | 1,104.00 | 1,104.00 | 386,347 |
| 17 May 2022 | 1,099.00 | 1,120.00 | 1,097.00 | 1,110.00 | 1,110.00 | 134,272 |
| 16 May 2022 | 1,060.00 | 1,106.00 | 1,060.00 | 1,099.00 | 1,099.00 | 141,413 |
| 13 May 2022 | 1,133.00 | 1,133.00 | 1,064.00 | 1,085.00 | 1,085.00 | 189,867 |
| 12 May 2022 | 1,056.00 | 1,074.00 | 1,016.00 | 1,058.00 | 1,058.00 | 334,785 |
| 11 May 2022 | 1,141.00 | 1,141.00 | 1,050.00 | 1,091.00 | 1,091.00 | 384,685 |
| 10 May 2022 | 1,042.00 | 1,085.00 | 1,013.57 | 1,061.00 | 1,061.00 | 310,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
