1. Share Prices

  2. Abingdon Health PLC (ABDX)

6.33p+0.08 (+1.28%)05 Nov 2025, 08:36
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
Nov 4, 20256.25p6.36p5.88p6.25p175,427
Nov 3, 20256.25p6.50p6.18p6.25p275,502
Oct 31, 20256.25p6.50p6.00p6.02p304,231
Oct 30, 20256.25p6.40p6.20p6.25p425,135
Oct 29, 20256.25p6.50p6.18p6.25p19,656
Oct 28, 20256.25p6.50p6.00p6.25p174,431
Oct 27, 20256.25p6.36p6.16p6.25p30,026
Oct 24, 20256.25p6.40p6.16p6.25p166,379
Oct 23, 20256.25p6.36p6.16p6.25p11,823
Oct 22, 20256.25p6.35p6.16p6.25p11,079
Oct 21, 20256.25p6.40p6.16p6.25p427,471
Oct 20, 20256.25p6.49p6.00p6.25p191,791
Oct 17, 20256.25p6.68p5.60p6.25p105,092
Oct 16, 20256.25p6.49p6.13p6.25p73,569
Oct 15, 20256.25p6.50p6.00p6.25p41,667
Oct 14, 20256.05p6.50p6.00p6.25p178,859
Oct 13, 20256.05p6.38p5.60p6.05p89,965
Oct 10, 20255.90p6.50p5.60p6.05p50,927
Oct 9, 20256.00p6.20p5.60p5.90p201,156
Oct 8, 20256.00p6.22p5.95p6.00p72,335
Oct 7, 20256.00p6.20p5.80p6.00p37,208
Oct 6, 20256.00p6.20p6.00p6.00p3,513
Oct 3, 20255.95p6.20p5.96p6.00p89,002
Oct 2, 20255.95p6.20p5.85p5.95p52,034
Oct 1, 20255.85p6.20p5.70p6.20p107,838
Sep 30, 20255.85p6.00p5.58p5.85p85,197
Sep 29, 20255.80p6.00p5.70p5.85p105,140
Sep 26, 20255.80p6.00p5.86p5.80p20,283
Sep 25, 20255.80p6.00p6.00p5.80p747
Sep 24, 20255.80p5.70p5.70p5.80p838
Sep 23, 20255.80p5.94p5.60p5.80p1,280
Sep 22, 20255.80p6.00p5.80p5.80p160,372
Sep 19, 20255.80p5.90p5.60p5.80p73,844
Sep 18, 20255.80p5.89p5.65p5.80p6,877
Sep 17, 20255.80p5.89p5.71p5.80p459,915
Sep 16, 20255.80p5.89p5.65p5.80p7,709
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC382.5122.29
Trainline PLC268.605.58
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.603.53
Lancashire Holdings Limited668.003.41
Clarkson PLC3,590.003.01

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.41-4.48
Allianz Technology Trust PLC518.00-3.36
Fresnillo PLC2,104.00-3.13
Avon Technologies PLC1,874.00-2.50
Polar Capital Technology Trust PLC461.30-2.37