Abingdon Health Plc (ABDX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:58AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.49 | 10.50 | 9.50 | 9.82 | 9.82 | 49,627 |
| 01 May 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 63,185 |
| 30 Apr 2024 | 10.00 | 10.50 | 9.86 | 10.00 | 10.00 | 167,641 |
| 29 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 148,509 |
| 26 Apr 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 112,380 |
| 25 Apr 2024 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | 220,352 |
| 24 Apr 2024 | 10.50 | 10.48 | 10.00 | 10.50 | 10.50 | 131,701 |
| 23 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 224,755 |
| 22 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 34,396 |
| 19 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 43,322 |
| 18 Apr 2024 | 10.50 | 10.99 | 10.15 | 10.50 | 10.50 | 67,749 |
| 17 Apr 2024 | 10.50 | 10.99 | 10.15 | 10.50 | 10.50 | 22,781 |
| 16 Apr 2024 | 10.25 | 10.99 | 10.15 | 10.50 | 10.50 | 65,802 |
| 15 Apr 2024 | 10.00 | 10.99 | 9.83 | 10.25 | 10.25 | 219,046 |
| 12 Apr 2024 | 10.50 | 11.20 | 10.00 | 10.25 | 10.25 | 236,816 |
| 11 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 66,603 |
| 10 Apr 2024 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 164,940 |
| 09 Apr 2024 | 10.50 | 11.00 | 10.13 | 10.50 | 10.50 | 446,957 |
| 08 Apr 2024 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 240,426 |
| 05 Apr 2024 | 10.50 | 11.05 | 9.90 | 9.90 | 9.90 | 153,931 |
| 04 Apr 2024 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 228,230 |
| 03 Apr 2024 | 9.50 | 10.50 | 9.48 | 10.00 | 10.00 | 366,627 |
| 02 Apr 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 170,571 |
| 28 Mar 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 125,825 |
| 27 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 202,134 |
| 26 Mar 2024 | 9.75 | 10.00 | 9.32 | 10.00 | 10.00 | 220,728 |
| 25 Mar 2024 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 993,228 |
| 22 Mar 2024 | 9.05 | 9.50 | 8.79 | 9.25 | 9.25 | 108,269 |
| 21 Mar 2024 | 9.05 | 9.50 | 8.60 | 9.05 | 9.05 | 275,664 |
| 20 Mar 2024 | 9.25 | 11.00 | 8.60 | 9.50 | 9.50 | 3,268,518 |
| 19 Mar 2024 | 8.50 | 9.00 | 7.96 | 8.50 | 8.50 | 497,440 |
| 18 Mar 2024 | 8.50 | 9.00 | 8.15 | 8.50 | 8.50 | 34,646 |
| 15 Mar 2024 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 802,625 |
| 14 Mar 2024 | 7.25 | 10.00 | 7.49 | 8.66 | 8.66 | 4,545,424 |
| 13 Mar 2024 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | 95,825 |
| 12 Mar 2024 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | 178,464 |
| 11 Mar 2024 | 7.25 | 7.50 | 7.00 | 7.10 | 7.10 | 129,644 |
| 08 Mar 2024 | 7.25 | 7.37 | 7.01 | 7.25 | 7.25 | 68,915 |
| 07 Mar 2024 | 7.50 | 7.66 | 6.81 | 7.66 | 7.66 | 431,486 |
| 06 Mar 2024 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 42,203 |
| 05 Mar 2024 | 7.75 | 8.00 | 7.20 | 7.25 | 7.25 | 135,035 |
| 04 Mar 2024 | 7.75 | 8.00 | 7.50 | 7.60 | 7.60 | 319,665 |
| 01 Mar 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 68,039 |
| 29 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 294,061 |
| 28 Feb 2024 | 7.75 | 7.99 | 7.55 | 7.75 | 7.75 | 110,934 |
| 27 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 66,796 |
| 26 Feb 2024 | 7.75 | 7.84 | 7.57 | 7.75 | 7.75 | 57,313 |
| 23 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 57,044 |
| 22 Feb 2024 | 7.85 | 8.00 | 7.50 | 7.75 | 7.75 | 213,880 |
| 21 Feb 2024 | 7.85 | 8.16 | 7.70 | 7.85 | 7.85 | 46,505 |
| 20 Feb 2024 | 7.85 | 8.00 | 7.76 | 7.85 | 7.85 | 105,893 |
| 19 Feb 2024 | 7.75 | 8.50 | 7.50 | 7.85 | 7.85 | 242,586 |
| 16 Feb 2024 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 173,056 |
| 15 Feb 2024 | 8.35 | 8.50 | 7.50 | 7.75 | 7.75 | 604,977 |
| 14 Feb 2024 | 8.40 | 8.50 | 8.15 | 8.35 | 8.35 | 119,544 |
| 13 Feb 2024 | 8.40 | 8.45 | 8.30 | 8.40 | 8.40 | 49,778 |
| 12 Feb 2024 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 63,837 |
| 09 Feb 2024 | 8.75 | 8.50 | 8.30 | 8.40 | 8.40 | 509,969 |
| 08 Feb 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 408,901 |
| 07 Feb 2024 | 8.85 | 9.00 | 8.50 | 9.00 | 9.00 | 156,742 |
| 06 Feb 2024 | 9.15 | 9.30 | 8.62 | 8.85 | 8.85 | 85,233 |
| 05 Feb 2024 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | 64,275 |
| 02 Feb 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 15,746 |
| 01 Feb 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 108,274 |
| 31 Jan 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 147,992 |
| 30 Jan 2024 | 9.15 | 9.30 | 9.04 | 9.15 | 9.15 | 105,964 |
| 29 Jan 2024 | 8.90 | 9.30 | 8.63 | 9.15 | 9.15 | 515,957 |
| 26 Jan 2024 | 8.90 | 9.25 | 8.80 | 8.90 | 8.90 | 192,239 |
| 25 Jan 2024 | 8.90 | 9.50 | 8.50 | 8.90 | 8.90 | 58,396 |
| 24 Jan 2024 | 8.90 | 9.30 | 8.63 | 8.90 | 8.90 | 65,086 |
| 23 Jan 2024 | 9.15 | 9.30 | 8.66 | 8.90 | 8.90 | 373,584 |
| 22 Jan 2024 | 8.75 | 9.30 | 8.50 | 9.15 | 9.15 | 347,853 |
| 19 Jan 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 296,113 |
| 18 Jan 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 330,129 |
| 17 Jan 2024 | 9.25 | 9.39 | 9.03 | 9.25 | 9.25 | 77,876 |
| 16 Jan 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 104,087 |
| 15 Jan 2024 | 9.71 | 10.00 | 9.00 | 9.25 | 9.25 | 168,292 |
| 12 Jan 2024 | 10.00 | 10.32 | 9.00 | 9.50 | 9.50 | 349,542 |
| 11 Jan 2024 | 12.50 | 13.00 | 9.57 | 10.00 | 10.00 | 1,572,354 |
| 10 Jan 2024 | 10.50 | 12.50 | 10.00 | 12.00 | 12.00 | 669,393 |
| 09 Jan 2024 | 10.25 | 10.75 | 10.75 | 10.50 | 10.50 | 190,505 |
| 08 Jan 2024 | 10.25 | 10.50 | 10.02 | 10.25 | 10.25 | 77,493 |
| 05 Jan 2024 | 10.75 | 10.80 | 9.50 | 10.25 | 10.25 | 1,183,293 |
| 04 Jan 2024 | 10.75 | 11.00 | 10.40 | 10.75 | 10.75 | 301,673 |
| 03 Jan 2024 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 280,775 |
| 02 Jan 2024 | 11.00 | 12.25 | 10.85 | 11.25 | 11.25 | 858,002 |
| 29 Dec 2023 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 427,335 |
| 28 Dec 2023 | 9.50 | 11.00 | 9.00 | 10.75 | 10.75 | 586,402 |
| 27 Dec 2023 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 365,470 |
| 22 Dec 2023 | 8.50 | 9.19 | 8.67 | 9.00 | 9.00 | 244,685 |
| 21 Dec 2023 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 74,861 |
| 20 Dec 2023 | 8.50 | 9.40 | 8.00 | 8.50 | 8.50 | 850,627 |
| 19 Dec 2023 | 8.75 | 8.82 | 8.15 | 8.50 | 8.50 | 185,650 |
| 18 Dec 2023 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 150,150 |
| 15 Dec 2023 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 370,346 |
| 14 Dec 2023 | 8.75 | 8.88 | 8.50 | 8.75 | 8.75 | 306,056 |
| 13 Dec 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 55,546 |
| 12 Dec 2023 | 8.75 | 9.00 | 8.64 | 8.75 | 8.75 | 74,249 |
| 11 Dec 2023 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 92,172 |
| 08 Dec 2023 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 83,226 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.