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	6.75p on 03-03-2026 at 19:40:05
Change	0.00p 0%
Buy	7.00p
Sell	6.50p

Last Trade:	Buy 35,000.00 at 7.00p
Day's Volume:	64,839
Last Close:	6.75p
Open:	6.75p
ISIN:	GB00BLF79J41

Day's Range	6.75p - 6.75p
52wk Range:	5.25p - 8.40p
Market Capitalisation:	£16.95m
VWAP:	6.871931p
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
Buy*	35,000	7.00p	Ordinary	16:35:39 - 03-Mar-26
Sell*	634	6.566p	Ordinary	15:44:02 - 03-Mar-26
Sell*	18,645	6.731p	Ordinary	09:47:05 - 03-Mar-26
Sell*	1,529	6.731p	Ordinary	09:32:27 - 03-Mar-26
Buy*	334	6.87p	Ordinary	08:32:13 - 03-Mar-26
Sell*	948	6.50p	Ordinary	08:01:25 - 03-Mar-26
Sell*	7,749	6.731p	Ordinary	08:00:43 - 03-Mar-26
Unknown*	165,000	6.828p	Negotiated Trade	16:37:38 - 02-Mar-26
Sell*	2,469	6.731p	Ordinary	15:32:47 - 02-Mar-26
Sell*	28,880	6.7266p	Ordinary	15:19:33 - 02-Mar-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	6.75	6.75	6.75	6.75	64,839
2nd Mar 2026 (Mon)	6.75	6.75	6.75	6.75	236,552
27th Feb 2026 (Fri)	6.75	6.75	6.75	6.75	27,602
26th Feb 2026 (Thu)	6.75	6.75	6.75	6.75	107,506
25th Feb 2026 (Wed)	6.75	6.75	6.75	6.75	129
24th Feb 2026 (Tue)	6.75	6.75	6.75	6.75	101,462
23rd Feb 2026 (Mon)	6.75	6.75	6.75	6.75	11,680
20th Feb 2026 (Fri)	6.50	6.75	6.50	6.75	97,267
19th Feb 2026 (Thu)	6.50	6.50	6.50	6.50	57,393
18th Feb 2026 (Wed)	6.00	6.50	6.00	6.50	344,264
17th Feb 2026 (Tue)	6.00	6.00	6.00	6.00	350,164
16th Feb 2026 (Mon)	6.00	6.00	6.00	6.00	47,458
13th Feb 2026 (Fri)	6.00	6.00	6.00	6.00	142,804
12th Feb 2026 (Thu)	6.00	6.00	6.00	6.00	191,514
11th Feb 2026 (Wed)	6.00	6.00	6.00	6.00	136,008
10th Feb 2026 (Tue)	6.00	6.00	6.00	6.00	99,597
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

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

Value10,484.13

Change-295.98