Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Abingdon Healt. (ABDX) Share Price

Intraday
Historical

Price	6.00p on 09-02-2026 at 14:20:06
Change	0.00p 0%
Buy	6.50p
Sell	5.50p

Last Trade:	Sell 7.00 at 5.766p
Day's Volume:	25,935
Last Close:	6.00p
Open:	6.00p
ISIN:	GB00BLF79J41

Day's Range	6.00p - 6.00p
52wk Range:	5.25p - 8.40p
Market Capitalisation:	£15.06m
VWAP:	6.186617p
Shares in Issue:	251.08m

Sector: Medical Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Abingdon Healt. (ABDX) Latest Trades
Sell*	7	5.766p	Ordinary	13:16:18 - 09-Feb-26
Buy*	4,631	6.18p	Ordinary	12:22:01 - 09-Feb-26
Buy*	2,593	6.18p	Ordinary	12:13:26 - 09-Feb-26
Buy*	2,000	6.18p	Ordinary	11:51:56 - 09-Feb-26
Buy*	13,100	6.175p	Ordinary	09:10:08 - 09-Feb-26
Sell*	410	5.766p	Ordinary	09:01:03 - 09-Feb-26
Buy*	179	6.3333p	Ordinary	08:49:05 - 09-Feb-26
Buy*	1,000	6.50p	Ordinary	08:11:24 - 09-Feb-26
Buy*	2,000	6.21p	Ordinary	08:10:36 - 09-Feb-26
Buy*	4,639	6.3333p	Ordinary	13:28:32 - 06-Feb-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	6.00	6.00	6.00	6.00	27,316
6th Feb 2026 (Fri)	6.00	6.00	6.00	6.00	32,105
5th Feb 2026 (Thu)	6.00	6.00	6.00	6.00	273,066
4th Feb 2026 (Wed)	6.00	6.00	6.00	6.00	437,697
3rd Feb 2026 (Tue)	6.00	6.00	6.00	6.00	357,286
2nd Feb 2026 (Mon)	6.00	6.00	6.00	6.00	122,201
30th Jan 2026 (Fri)	6.00	6.00	6.00	6.00	80,385
29th Jan 2026 (Thu)	6.00	6.00	6.00	6.00	63,160
28th Jan 2026 (Wed)	6.00	6.00	6.00	6.00	313,405
27th Jan 2026 (Tue)	6.00	6.00	6.00	6.00	66,122
26th Jan 2026 (Mon)	6.00	6.00	6.00	6.00	61,387
23rd Jan 2026 (Fri)	6.00	6.00	6.00	6.00	50,907
22nd Jan 2026 (Thu)	6.00	6.20	6.00	6.00	128,349
21st Jan 2026 (Wed)	6.00	6.00	6.00	6.00	87,438
20th Jan 2026 (Tue)	6.25	6.25	5.75	6.00	546,314
19th Jan 2026 (Mon)	6.50	6.50	6.25	6.25	136,557
16th Jan 2026 (Fri)	6.50	6.50	6.50	6.50	109,580
15th Jan 2026 (Thu)	6.10	6.50	6.10	6.50	457,274
14th Jan 2026 (Wed)	6.50	6.50	6.50	6.50	53,756
13th Jan 2026 (Tue)	6.25	6.50	6.25	6.50	109,887
12th Jan 2026 (Mon)	6.25	6.25	6.25	6.25	9,128
9th Jan 2026 (Fri)	6.25	6.25	6.25	6.25	89,797

See more Abingdon Healt. price history

Date	Source	Headline
Abingdon Healt. (ABDX) Regulatory News
15th Jan 2026 7:01 am	RNS	Trading Update
15th Jan 2026 7:00 am	RNS	Appointment of NOMAD & Corporate Broker
29th Dec 2025 2:35 pm	RNS	Exercise of options and total voting rights
29th Dec 2025 2:35 pm	RNS	Exercise of options and total voting rights
18th Dec 2025 7:00 am	RNS-R	European patent for AppDx® smartphone reader
10th Dec 2025 1:47 pm	RNS	Result of Annual General Meeting
4th Dec 2025 7:00 am	RNS	Vesting and Award of Options under LTIP
2nd Dec 2025 3:08 pm	RNS	Holding(s) in Company
14th Nov 2025 2:00 pm	RNS	Notice of AGM & Publication of 2025 Annual Report
11th Nov 2025 7:00 am	RNS	Final Results

See more Abingdon Healt. regulatory news

FTSE 100 Latest

Value10,333.98

Change-35.77