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	11.50p on 21-05-2026 at 18:05:12
Change	0.00p 0%
Buy	12.00p
Sell	11.00p

Last Trade:	Buy 8,598.00 at 11.63p
Day's Volume:	208,501
Last Close:	11.50p
Open:	11.50p
ISIN:	GB00BLF79J41

Day's Range	11.50p - 11.50p
52wk Range:	5.25p - 13.00p
Market Capitalisation:	£28.87m
VWAP:	11.57871p
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*	8,598	11.63p	Ordinary	15:48:44 - 21-May-26
Sell*	4,468	11.495p	Ordinary	15:31:38 - 21-May-26
Unknown*	50,000	11.50p	Ordinary	15:28:24 - 21-May-26
Buy*	1,651	11.689p	Ordinary	14:12:58 - 21-May-26
Buy*	43,500	11.65p	Ordinary	13:42:34 - 21-May-26
Buy*	833	12.00p	Ordinary	12:43:41 - 21-May-26
Buy*	250	12.00p	Ordinary	12:28:40 - 21-May-26
Sell*	1,539	11.495p	Ordinary	12:15:30 - 21-May-26
Buy*	25,624	11.70p	Ordinary	12:01:53 - 21-May-26
Buy*	3,812	11.70p	Ordinary	09:43:54 - 21-May-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	11.50	11.50	11.50	11.50	208,501
20th May 2026 (Wed)	11.50	11.50	11.50	11.50	203,465
19th May 2026 (Tue)	11.50	11.50	11.50	11.50	231,522
18th May 2026 (Mon)	11.50	12.00	12.00	12.00	100,985
15th May 2026 (Fri)	11.75	11.75	11.50	11.50	690,421
14th May 2026 (Thu)	12.25	12.25	11.75	11.75	350,955
13th May 2026 (Wed)	12.25	12.25	12.25	12.25	173,805
12th May 2026 (Tue)	12.50	12.50	12.25	12.25	381,655
11th May 2026 (Mon)	12.25	12.50	12.25	12.50	769,695
8th May 2026 (Fri)	12.25	12.25	12.00	12.00	205,814
7th May 2026 (Thu)	13.00	13.00	12.00	12.25	969,021
6th May 2026 (Wed)	12.00	12.75	11.75	12.50	3,739,782
5th May 2026 (Tue)	8.50	12.00	8.50	11.75	4,365,487
4th May 2026 (Mon)	8.50	8.50	8.50	8.50	0
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

See more Abingdon Healt. price history

Date	Source	Headline
Abingdon Healt. (ABDX) Regulatory News
19th May 2026 7:00 am	RNS	Earn-out Consideration and Issue of Equity
11th May 2026 7:00 am	RNS-R	Launch of LVOne Stroke Test by UpFront Diagnostics
7th May 2026 5:38 pm	RNS	Holding(s) in Company
6th May 2026 7:00 am	RNS-R	Update on Partnership with 4TEEN4 Pharmaceuticals
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

See more Abingdon Healt. regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13