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	6.50p on 16-01-2026 at 19:40:05
Change	0.00p 0%
Buy	7.00p
Sell	6.00p

Last Trade:	Sell 208.00 at 6.45p
Day's Volume:	109,580
Last Close:	6.50p
Open:	6.50p
ISIN:	GB00BLF79J41

Day's Range	6.50p - 6.50p
52wk Range:	5.25p - 8.68p
Market Capitalisation:	£16.32m
VWAP:	6.372225p
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*	208	6.45p	Ordinary	16:13:50 - 16-Jan-26
Sell*	154	6.475p	Ordinary	16:09:31 - 16-Jan-26
Sell*	876	6.055p	Ordinary	12:42:03 - 16-Jan-26
Sell*	50,000	6.475p	Ordinary	11:37:29 - 16-Jan-26
Sell*	35,000	6.1651p	Ordinary	10:22:30 - 16-Jan-26
Sell*	23,088	6.475p	Ordinary	09:31:40 - 16-Jan-26
Sell*	100	6.05p	Ordinary	08:33:10 - 16-Jan-26
Sell*	154	6.475p	Ordinary	08:30:15 - 16-Jan-26
Sell*	10,000	6.475p	Ordinary	16:23:17 - 15-Jan-26
Sell*	4,540	6.475p	Ordinary	15:57:16 - 15-Jan-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jan 2026 (Thu)	6.25	6.25	6.25	6.25	6,555
7th Jan 2026 (Wed)	6.50	6.50	6.25	6.25	126,835
6th Jan 2026 (Tue)	6.50	6.50	6.50	6.50	81,125
5th Jan 2026 (Mon)	6.50	6.50	6.50	6.50	16,465
2nd Jan 2026 (Fri)	6.40	6.40	6.40	6.40	5,460
1st Jan 2026 (Thu)	6.40	6.40	6.40	6.40	0
31st Dec 2025 (Wed)	6.40	6.40	6.40	6.40	9,806
30th Dec 2025 (Tue)	5.88	5.88	5.88	6.40	9,695
29th Dec 2025 (Mon)	6.40	6.40	6.40	6.40	2,516
26th Dec 2025 (Fri)	6.40	6.40	6.40	6.40	0
25th Dec 2025 (Thu)	6.40	6.40	6.40	6.40	0
24th Dec 2025 (Wed)	6.40	6.40	6.40	6.40	25
23rd Dec 2025 (Tue)	6.75	6.75	6.40	6.40	275,978
22nd Dec 2025 (Mon)	6.75	6.75	6.75	6.75	56,306
19th Dec 2025 (Fri)	6.75	6.75	6.75	6.75	85,728
18th Dec 2025 (Thu)	7.00	7.00	6.75	6.75	43,833
17th Dec 2025 (Wed)	6.75	6.75	6.75	6.75	188,515

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

Value10,235.29

Change-3.65