1. Share Prices

  2. Abingdon Health PLC (ABDX)

5.80p+0.05 (+0.87%)15 Sep 2025, 15:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abingdon Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20255.75p6.00p5.64p5.80p127,653
Sep 12, 20255.75p6.00p5.50p5.75p17,523
Sep 11, 20255.75p5.64p5.64p5.75p101,842
Sep 10, 20255.75p6.00p5.50p5.75p27,148
Sep 9, 20255.75p6.00p6.00p5.75p525
Sep 8, 20255.75p5.73p5.50p5.75p68,999
Sep 5, 20255.75p5.90p5.22p5.75p200,864
Sep 4, 20255.75p6.00p5.12p5.75p1,750,278
Sep 3, 20255.75p5.83p5.64p5.75p32,564
Sep 2, 20255.75p5.83p5.50p5.75p139,200
Sep 1, 20255.50p6.00p5.50p5.75p347,859
Aug 29, 20255.25p5.50p5.17p5.25p191,225
Aug 28, 20255.50p5.67p5.10p5.25p247,814
Aug 27, 20256.00p6.12p5.21p5.50p370,448
Aug 26, 20256.00p6.17p5.67p6.00p37,158
Aug 22, 20256.00p6.17p5.76p6.00p130,039
Aug 21, 20256.25p6.50p5.67p6.00p154,017
Aug 20, 20256.25p6.22p6.00p6.25p23,253
Aug 19, 20256.25p6.03p6.03p6.25p69,392
Aug 18, 20256.25p6.29p6.00p6.25p118,941
Aug 15, 20256.25p6.38p6.00p6.25p113,140
Aug 14, 20256.25p6.45p6.18p6.25p87,357
Aug 12, 20256.75p6.63p6.00p6.25p83,678
Aug 11, 20256.50p6.84p6.50p6.75p485,726
Aug 8, 20256.50p6.54p6.05p6.50p40,182
Aug 7, 20256.50p7.00p6.00p6.50p617,599
Aug 6, 20256.50p6.67p6.29p6.50p203,396
Aug 5, 20256.50p6.84p6.19p6.46p414,017
Aug 4, 20256.50p7.00p6.00p6.50p51,285
Aug 1, 20256.75p6.73p6.16p6.50p257,318
Jul 31, 20257.00p7.50p6.51p6.75p578,134
Jul 30, 20256.25p6.50p6.00p6.25p11,546
Jul 29, 20256.25p6.50p5.88p6.25p108,965
Jul 28, 20256.25p6.50p6.05p6.25p81,483
Jul 25, 20256.25p6.50p6.00p6.25p101,265
Jul 24, 20256.50p6.27p6.27p6.25p6,172
Jul 23, 20256.50p6.84p6.27p6.50p15,754
Jul 22, 20256.25p6.78p6.39p6.50p140,008
Jul 21, 20256.39p6.40p6.00p6.25p101,423
Jul 18, 20256.25p6.50p6.00p6.25p58,218
Jul 17, 20256.25p6.41p6.17p6.25p32,718
Jul 16, 20256.50p7.00p6.05p6.25p199,276
Jul 15, 20256.50p6.40p6.16p6.50p54,787
Jul 14, 20256.75p6.64p6.00p6.50p115,391
Jul 11, 20256.75p6.69p6.50p6.75p40,239
Jul 10, 20256.75p6.70p6.50p6.75p13,563
Jul 9, 20256.75p6.73p6.50p6.75p30,562
Jul 8, 20257.00p7.50p6.50p6.75p61,154
Jul 7, 20257.00p6.90p6.53p7.00p17,771
Jul 4, 20257.00p7.50p6.50p7.00p4,059
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.