Abingdon Health Plc (AIM:ABDX)
London
· Delayed Price · Currency is GBP · Price in GBX 9.65
+0.15 (1.58%)
Apr 28, 2026, 4:14 PM GMT
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 17,240 |
| Apr 24, 2026 | 9.50 | 9.83 | 9.00 | 9.50 | 9.50 | - | 20,623 |
| Apr 23, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 55,504 |
| Apr 22, 2026 | 10.25 | 10.50 | 9.00 | 9.50 | 9.50 | -9.52% | 572,393 |
| Apr 21, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 554,780 |
| Apr 20, 2026 | 9.00 | 11.00 | 8.76 | 10.50 | 10.50 | 16.67% | 2,010,449 |
| Apr 17, 2026 | 9.00 | 9.50 | 8.70 | 9.00 | 9.00 | - | 15,446 |
| Apr 16, 2026 | 8.75 | 9.50 | 8.70 | 9.00 | 9.00 | 2.86% | 136,706 |
| Apr 15, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 246,016 |
| Apr 14, 2026 | 8.50 | 8.90 | 8.18 | 8.75 | 8.75 | 2.94% | 226,479 |
| Apr 13, 2026 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 6.25% | 411,791 |
| Apr 10, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 61,684 |
| Apr 9, 2026 | 8.00 | 8.50 | 7.85 | 8.00 | 8.00 | - | 18,693 |
| Apr 8, 2026 | 8.00 | 8.49 | 7.85 | 8.00 | 8.00 | - | 223 |
| Apr 7, 2026 | 8.00 | 8.39 | 7.50 | 8.00 | 8.00 | - | 43,352 |
| Apr 2, 2026 | 8.00 | 8.48 | 7.86 | 8.00 | 8.00 | - | 45,010 |
| Apr 1, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 337,343 |
| Mar 31, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 265,424 |
| Mar 30, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 10.34% | 404,087 |
| Mar 27, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 25,195 |
| Mar 26, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 8,811 |
| Mar 25, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 26,744 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.06 | 7.25 | 7.25 | - | 53,171 |
| Mar 23, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -6.45% | 79,760 |
| Mar 20, 2026 | 7.75 | 8.00 | 7.55 | 7.75 | 7.75 | - | 254,172 |
| Mar 19, 2026 | 7.75 | 8.00 | 7.51 | 7.75 | 7.75 | - | 77,985 |
| Mar 18, 2026 | 8.00 | 8.21 | 7.50 | 7.75 | 7.75 | -3.13% | 297,688 |
| Mar 17, 2026 | 8.50 | 8.80 | 7.50 | 8.00 | 8.00 | -3.03% | 439,979 |
| Mar 16, 2026 | 8.25 | 8.29 | 8.06 | 8.25 | 8.25 | - | 18,224 |
| Mar 13, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 613,950 |
| Mar 12, 2026 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 3.13% | 792,460 |
| Mar 11, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 479,713 |
| Mar 10, 2026 | 7.25 | 8.00 | 7.00 | 7.75 | 7.75 | 6.90% | 447,492 |
| Mar 9, 2026 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | - | 233,544 |
| Mar 6, 2026 | 7.00 | 7.50 | 6.85 | 7.25 | 7.25 | 3.57% | 786,266 |
| Mar 5, 2026 | 6.75 | 7.33 | 6.50 | 7.00 | 7.00 | 3.70% | 322,473 |
| 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 | 6.75 | 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 | 6.50 | 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 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 136,010 |
| Feb 10, 2026 | 6.00 | 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 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 313,410 |
| 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 | 6.50 | 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 | 6.50 | 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 | 6.75 | 7.00 | 6.00 | 6.40 | 6.40 | -5.19% | 275,979 |
| Dec 22, 2025 | 6.75 | 6.73 | 6.52 | 6.75 | 6.75 | - | 56,306 |
| Dec 19, 2025 | 6.75 | 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 | 6.75 | 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 | 6.75 | 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 |