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 20-02-2026 at 19:35:12
Change	0.25p 3.85%
Buy	7.00p
Sell	6.50p

Last Trade:	Sell 10,000.00 at 6.6366p
Day's Volume:	97,267
Last Close:	6.75p
Open:	6.50p
ISIN:	GB00BLF79J41

Day's Range	6.50p - 6.75p
52wk Range:	5.25p - 8.40p
Market Capitalisation:	£16.95m
VWAP:	6.637993p
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*	10,000	6.6366p	Ordinary	16:29:11 - 20-Feb-26
Sell*	3,717	6.62p	Ordinary	16:19:29 - 20-Feb-26
Buy*	10,000	6.924p	Ordinary	16:05:49 - 20-Feb-26
Buy*	15,000	6.90p	Ordinary	15:43:37 - 20-Feb-26
Sell*	38,000	6.6111p	Ordinary	12:18:07 - 20-Feb-26
Buy*	4,100	6.90p	Ordinary	12:03:57 - 20-Feb-26
Sell*	356	6.50p	SI Trade	11:08:19 - 20-Feb-26
Sell*	870	6.50p	Ordinary	10:34:36 - 20-Feb-26
Sell*	566	6.50p	SI Trade	10:34:35 - 20-Feb-26
Unknown*	5,631	6.50p	Ordinary	10:18:59 - 20-Feb-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,686.89

Change59.85