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	6.00p on 17-02-2026 at 19:40:05
Change	0.00p 0%
Buy	6.50p
Sell	5.50p

Last Trade:	Unknown 150,000.00 at 6.30p
Day's Volume:	350,164
Last Close:	6.00p
Open:	6.00p
ISIN:	GB00BLF79J41

Day's Range	6.00p - 6.00p
52wk Range:	5.25p - 8.40p
Market Capitalisation:	£15.06m
VWAP:	6.086573p
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
Unknown*	150,000	6.30p	Negotiated Trade	16:36:00 - 17-Feb-26
Buy*	16	6.2345p	Ordinary	15:25:56 - 17-Feb-26
Buy*	32	6.2345p	Ordinary	11:06:32 - 17-Feb-26
Buy*	8,247	6.175p	Ordinary	09:59:03 - 17-Feb-26
Buy*	38,500	6.30p	Ordinary	09:39:55 - 17-Feb-26
Unknown*	149,617	5.81p	Ordinary	08:41:11 - 17-Feb-26
Sell*	156	5.766p	Ordinary	08:34:03 - 17-Feb-26
Sell*	10	5.766p	Ordinary	08:34:03 - 17-Feb-26
Buy*	2,396	6.175p	Ordinary	08:19:10 - 17-Feb-26
Buy*	1	6.325p	Ordinary	15:52:55 - 16-Feb-26

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Jan 2026 (Wed)	6.00	6.00	6.00	6.00	87,438
20th Jan 2026 (Tue)	6.25	6.25	5.75	6.00	546,314
19th Jan 2026 (Mon)	6.50	6.50	6.25	6.25	136,557

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

Value10,556.17

Change82.48