Abingdon Health Plc (AIM:ABDX)
London
· Delayed Price · Currency is GBP · Price in GBX 7.00
+0.25 (3.70%)
At close: Mar 5, 2026
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.50 | 7.33 | 6.50 | 6.85 | - | 1.48% | 330,402 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 362,013 |
| Mar 3, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 64,839 |
| Mar 2, 2026 | 6.75 | 6.87 | 6.61 | 6.75 | 6.75 | - | 236,552 |
| Feb 27, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 27,603 |
| Feb 26, 2026 | 6.75 | 6.85 | 6.67 | 6.75 | 6.75 | - | 107,506 |
| Feb 25, 2026 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 129 |
| Feb 24, 2026 | 6.75 | 6.85 | 6.66 | 6.75 | 6.75 | - | 101,462 |
| Feb 23, 2026 | 6.50 | 6.94 | 6.50 | 6.75 | 6.75 | - | 11,680 |
| Feb 20, 2026 | 6.50 | 6.99 | 6.00 | 6.75 | 6.75 | 3.85% | 97,268 |
| Feb 19, 2026 | 6.43 | 7.00 | 6.33 | 6.50 | 6.50 | - | 57,393 |
| Feb 18, 2026 | 6.00 | 6.50 | 5.50 | 6.50 | 6.50 | 8.33% | 344,266 |
| Feb 17, 2026 | 6.00 | 6.30 | 5.77 | 6.00 | 6.00 | - | 350,164 |
| Feb 16, 2026 | 6.00 | 6.33 | 5.77 | 6.00 | 6.00 | - | 47,458 |
| Feb 13, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 142,806 |
| Feb 12, 2026 | 6.00 | 6.33 | 6.18 | 6.00 | 6.00 | - | 191,514 |
| Feb 11, 2026 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 11,011 |
| Feb 10, 2026 | 5.77 | 6.33 | 5.77 | 6.00 | 6.00 | - | 99,597 |
| Feb 9, 2026 | 6.00 | 6.50 | 5.77 | 6.00 | 6.00 | - | 27,316 |
| Feb 6, 2026 | 6.00 | 6.33 | 5.50 | 6.00 | 6.00 | - | 32,106 |
| Feb 5, 2026 | 6.00 | 6.35 | 5.50 | 6.00 | 6.00 | - | 273,066 |
| Feb 4, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 437,699 |
| Feb 3, 2026 | 6.00 | 6.48 | 6.12 | 6.00 | 6.00 | - | 357,286 |
| Feb 2, 2026 | 6.00 | 6.49 | 6.03 | 6.00 | 6.00 | - | 122,201 |
| Jan 30, 2026 | 6.00 | 6.45 | 6.05 | 6.00 | 6.00 | - | 80,385 |
| Jan 29, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 63,162 |
| Jan 28, 2026 | 5.89 | 6.50 | 5.50 | 6.00 | 6.00 | - | 113,408 |
| Jan 27, 2026 | 6.00 | 6.38 | 5.50 | 6.00 | 6.00 | - | 66,122 |
| Jan 26, 2026 | 6.00 | 6.50 | 5.89 | 6.00 | 6.00 | - | 61,387 |
| Jan 23, 2026 | 6.00 | 6.50 | 5.86 | 6.00 | 6.00 | - | 50,909 |
| Jan 22, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 128,349 |
| Jan 21, 2026 | 6.00 | 6.38 | 5.76 | 6.00 | 6.00 | - | 87,438 |
| Jan 20, 2026 | 6.25 | 6.24 | 5.50 | 6.00 | 6.00 | -4.00% | 546,314 |
| Jan 19, 2026 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 136,560 |
| Jan 16, 2026 | 6.48 | 6.48 | 6.05 | 6.50 | 6.50 | - | 109,580 |
| Jan 15, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 457,276 |
| Jan 14, 2026 | 6.50 | 6.45 | 6.00 | 6.50 | 6.50 | - | 53,756 |
| Jan 13, 2026 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 109,887 |
| Jan 12, 2026 | 6.25 | 6.45 | 6.01 | 6.25 | 6.25 | - | 9,128 |
| Jan 9, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 89,799 |
| Jan 8, 2026 | 6.25 | 6.45 | 6.01 | 6.25 | 6.25 | - | 6,555 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 126,837 |
| Jan 6, 2026 | 6.50 | 6.63 | 6.11 | 6.50 | 6.50 | - | 81,125 |
| Jan 5, 2026 | 6.27 | 6.69 | 6.27 | 6.50 | 6.50 | 1.56% | 16,465 |
| Jan 2, 2026 | 6.40 | 6.69 | 6.27 | 6.40 | 6.40 | - | 5,460 |
| Dec 31, 2025 | 6.40 | 6.69 | 6.27 | 6.40 | 6.40 | - | 9,806 |
| Dec 30, 2025 | 6.40 | 6.69 | 5.88 | 6.40 | 6.40 | - | 9,695 |
| Dec 29, 2025 | 6.40 | 6.69 | 6.27 | 6.40 | 6.40 | - | 2,516 |
| Dec 24, 2025 | 6.40 | 6.00 | 6.00 | 6.40 | 6.40 | - | 25 |
| Dec 23, 2025 | 6.73 | 7.00 | 6.00 | 6.40 | 6.40 | -5.19% | 275,979 |
| Dec 22, 2025 | 6.52 | 6.73 | 6.52 | 6.75 | 6.75 | - | 56,306 |
| Dec 19, 2025 | 6.52 | 6.75 | 6.50 | 6.75 | 6.75 | - | 85,728 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 43,835 |
| Dec 17, 2025 | 6.75 | 6.81 | 6.55 | 6.75 | 6.75 | - | 188,515 |
| Dec 16, 2025 | 6.75 | 6.84 | 6.62 | 6.75 | 6.75 | - | 20,166 |
| Dec 15, 2025 | 6.75 | 6.85 | 6.62 | 6.75 | 6.75 | - | 13,429 |
| Dec 12, 2025 | 6.75 | 6.84 | 6.62 | 6.75 | 6.75 | - | 1,074 |
| Dec 11, 2025 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | - | 13,281 |
| Dec 10, 2025 | 6.72 | 6.85 | 6.62 | 6.75 | 6.75 | - | 30,956 |
| Dec 9, 2025 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 33 |
| Dec 8, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 17,948 |
| Dec 5, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 492 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 18,807 |
| Dec 3, 2025 | 6.87 | 7.00 | 6.72 | 6.75 | 6.75 | - | 7,772 |
| Dec 2, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 117,801 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 19,182 |
| Nov 28, 2025 | 7.00 | 7.50 | 6.71 | 6.75 | 6.75 | -3.57% | 177,239 |
| Nov 27, 2025 | 7.00 | 7.18 | 6.63 | 7.00 | 7.00 | - | 37,605 |
| Nov 26, 2025 | 7.00 | 7.64 | 6.63 | 7.00 | 7.00 | - | 31,926 |
| Nov 25, 2025 | 7.25 | 7.50 | 6.75 | 7.00 | 7.00 | -3.45% | 225,082 |
| Nov 24, 2025 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 29,572 |
| Nov 21, 2025 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 11,154 |
| Nov 20, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 91,617 |
| Nov 19, 2025 | 7.50 | 7.65 | 7.00 | 7.50 | 7.50 | - | 193,981 |
| Nov 18, 2025 | 7.50 | 7.69 | 7.05 | 7.50 | 7.50 | - | 111,402 |
| Nov 17, 2025 | 7.25 | 7.69 | 7.18 | 7.50 | 7.50 | 3.45% | 41,167 |
| Nov 14, 2025 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 78,901 |
| Nov 13, 2025 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 53,453 |
| Nov 12, 2025 | 7.75 | 7.70 | 7.18 | 7.25 | 7.25 | -7.05% | 195,223 |
| Nov 11, 2025 | 8.50 | 8.50 | 7.50 | 7.80 | 7.80 | -7.14% | 448,454 |
| Nov 10, 2025 | 7.55 | 8.49 | 7.50 | 8.40 | 8.40 | 15.86% | 514,096 |
| Nov 7, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 114,787 |
| Nov 6, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 1.40% | 228,566 |
| Nov 5, 2025 | 6.25 | 7.05 | 6.00 | 7.15 | 7.15 | 14.40% | 545,637 |
| Nov 4, 2025 | 6.25 | 6.36 | 5.88 | 6.25 | 6.25 | - | 175,427 |
| Nov 3, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | 3.82% | 275,502 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.00 | 6.02 | 6.02 | -3.68% | 304,231 |
| Oct 30, 2025 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | - | 425,135 |
| Oct 29, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 19,657 |
| Oct 28, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 174,432 |
| Oct 27, 2025 | 6.25 | 6.36 | 6.16 | 6.25 | 6.25 | - | 30,026 |
| Oct 24, 2025 | 6.25 | 6.40 | 6.16 | 6.25 | 6.25 | - | 166,379 |
| Oct 23, 2025 | 6.25 | 6.36 | 6.16 | 6.25 | 6.25 | - | 11,823 |
| Oct 22, 2025 | 6.25 | 6.35 | 6.16 | 6.25 | 6.25 | - | 11,079 |
| Oct 21, 2025 | 6.25 | 6.40 | 6.16 | 6.25 | 6.25 | - | 427,471 |
| Oct 20, 2025 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | - | 191,791 |
| Oct 17, 2025 | 6.25 | 6.68 | 5.60 | 6.25 | 6.25 | - | 105,093 |
| Oct 16, 2025 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | - | 73,569 |
| Oct 15, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 41,668 |
| Oct 14, 2025 | 6.05 | 6.50 | 6.00 | 6.25 | 6.25 | 3.31% | 178,860 |