Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abionyx Ord (0RAG) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.898 1.898 1.898 1.898 0
9th Jul 2026 (Thu) 1.898 1.898 1.898 1.898 0
8th Jul 2026 (Wed) 1.898 1.898 1.898 1.898 4,256
7th Jul 2026 (Tue) 2.035 2.035 2.035 2.035 0
6th Jul 2026 (Mon) 2.035 2.035 2.035 2.035 0
3rd Jul 2026 (Fri) 2.035 2.035 2.035 2.035 31
2nd Jul 2026 (Thu) 2.04 2.04 2.04 2.04 237
1st Jul 2026 (Wed) 2.105 2.105 2.105 2.105 77
30th Jun 2026 (Tue) 2.07 2.07 2.07 2.07 122
29th Jun 2026 (Mon) 2.05 2.05 2.05 2.05 52
26th Jun 2026 (Fri) 2.015 2.015 2.015 2.015 203
25th Jun 2026 (Thu) 2.215 2.215 2.215 2.215 50
24th Jun 2026 (Wed) 2.215 2.215 2.215 2.215 124
23rd Jun 2026 (Tue) 2.215 2.215 2.215 2.215 0
22nd Jun 2026 (Mon) 2.215 2.215 2.215 2.215 103
19th Jun 2026 (Fri) 2.215 2.215 2.215 2.215 1,015
18th Jun 2026 (Thu) 2.29 2.29 2.29 2.29 2,643
17th Jun 2026 (Wed) 2.575 2.575 2.575 2.575 498
16th Jun 2026 (Tue) 2.56 2.56 2.56 2.56 1,540
15th Jun 2026 (Mon) 2.76 2.76 2.76 2.76 2
12th Jun 2026 (Fri) 2.695 2.695 2.695 2.695 5
11th Jun 2026 (Thu) 2.665 2.665 2.665 2.665 38
10th Jun 2026 (Wed) 2.665 2.665 2.665 2.665 0
9th Jun 2026 (Tue) 2.69 2.69 2.69 2.69 63
8th Jun 2026 (Mon) 2.72 2.72 2.72 2.72 22
5th Jun 2026 (Fri) 2.765 2.765 2.765 2.765 197
4th Jun 2026 (Thu) 2.73 2.73 2.73 2.73 23
3rd Jun 2026 (Wed) 2.77 2.77 2.77 2.77 41
2nd Jun 2026 (Tue) 2.775 2.775 2.775 2.775 891
1st Jun 2026 (Mon) 2.81 2.81 2.81 2.81 241
29th May 2026 (Fri) 2.85 2.85 2.85 2.85 616
28th May 2026 (Thu) 2.90 2.90 2.90 2.90 936
27th May 2026 (Wed) 3.09 3.09 3.09 3.09 18,036
26th May 2026 (Tue) 3.455 3.455 3.455 3.455 8
25th May 2026 (Mon) 3.46 3.46 3.46 3.46 0
22nd May 2026 (Fri) 3.46 3.46 3.46 3.46 28
21st May 2026 (Thu) 3.535 3.535 3.535 3.535 72
20th May 2026 (Wed) 3.445 3.445 3.445 3.445 1,524
19th May 2026 (Tue) 3.50 3.50 3.50 3.50 0
18th May 2026 (Mon) 3.59 3.59 3.59 3.59 45
15th May 2026 (Fri) 3.59 3.59 3.59 3.59 21
14th May 2026 (Thu) 3.70 3.70 3.70 3.70 88
13th May 2026 (Wed) 3.69 3.69 3.69 3.69 247
12th May 2026 (Tue) 3.58 3.58 3.58 3.58 1
11th May 2026 (Mon) 3.64 3.64 3.64 3.64 4
FTSE 100 Latest
Value10,497.29
Change24.84