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	8.50p on 01-05-2026 at 18:50:06
Change	0.00p 0%
Buy	9.00p
Sell	8.00p

Last Trade:	Sell 41,622.00 at 8.225p
Day's Volume:	68,360
Last Close:	8.50p
Open:	8.50p
ISIN:	GB00BLF79J41

Day's Range	8.50p - 8.50p
52wk Range:	5.25p - 10.75p
Market Capitalisation:	£21.34m
VWAP:	8.307331p
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*	41,622	8.225p	Ordinary	16:20:15 - 01-May-26
Sell*	582	8.01p	Ordinary	16:15:27 - 01-May-26
Buy*	3,229	8.645p	Ordinary	15:31:53 - 01-May-26
Buy*	20	8.645p	Ordinary	15:28:38 - 01-May-26
Sell*	4	8.01p	Ordinary	14:56:48 - 01-May-26
Buy*	2,313	8.645p	Ordinary	14:12:03 - 01-May-26
Buy*	1,445	8.645p	Ordinary	13:54:57 - 01-May-26
Buy*	361	8.645p	Ordinary	12:18:20 - 01-May-26
Sell*	2,900	8.48p	Ordinary	10:15:42 - 01-May-26
Buy*	111	9.00p	SI Trade	08:39:04 - 01-May-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	8.50	8.50	8.50	8.50	68,360
30th Apr 2026 (Thu)	8.50	8.50	8.50	8.50	125,035
29th Apr 2026 (Wed)	9.50	9.50	8.50	8.50	371,035
28th Apr 2026 (Tue)	9.50	9.50	9.50	9.50	143,764
27th Apr 2026 (Mon)	9.50	9.50	9.50	9.50	17,238
24th Apr 2026 (Fri)	9.50	9.50	9.50	9.50	20,623
23rd Apr 2026 (Thu)	9.50	9.50	9.50	9.50	55,503
22nd Apr 2026 (Wed)	10.25	10.25	9.50	9.50	572,390
21st Apr 2026 (Tue)	10.50	10.50	10.50	10.50	554,777
20th Apr 2026 (Mon)	9.00	10.75	9.00	10.50	2,010,439
17th Apr 2026 (Fri)	9.00	9.00	9.00	9.00	15,446
16th Apr 2026 (Thu)	8.75	9.00	8.75	9.00	136,704
15th Apr 2026 (Wed)	8.75	8.75	8.75	8.75	246,015
14th Apr 2026 (Tue)	8.50	8.75	8.50	8.75	226,479
13th Apr 2026 (Mon)	8.00	8.50	8.00	8.50	411,786
10th Apr 2026 (Fri)	8.00	8.00	8.00	8.00	61,684
9th Apr 2026 (Thu)	8.00	8.00	8.00	8.00	18,693
8th Apr 2026 (Wed)	8.00	8.00	8.00	8.00	223
7th Apr 2026 (Tue)	8.00	8.00	8.00	8.00	43,352
6th Apr 2026 (Mon)	8.00	8.00	8.00	8.00	0
3rd Apr 2026 (Fri)	8.00	8.00	8.00	8.00	0

See more Abingdon Healt. price history

Date	Source	Headline
Abingdon Healt. (ABDX) Regulatory News
21st Apr 2026 7:00 am	RNS	Admission to trading on OTCQB in the US
15th Apr 2026 7:00 am	RNS	EMI Share Option Scheme
14th Apr 2026 7:00 am	RNS	Trading to commence on the OTCQB in the US
30th Mar 2026 7:00 am	RNS	£4.8m contracts awarded
17th Mar 2026 7:00 am	RNS	Half-year Financial Report
17th Mar 2026 7:00 am	RNS	Half-year Financial Report
12th Mar 2026 7:00 am	RNS	$2.5m Contract for clinical self-test development
10th Mar 2026 7:00 am	RNS	Trading on the OTCQB Venture Market in the US
5th Mar 2026 7:00 am	RNS	Notice of Results
15th Jan 2026 7:01 am	RNS	Trading Update

See more Abingdon Healt. regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89