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	6.40p on 01-01-2026 at 05:12:17
Change	0.00p 0%
Buy	6.80p
Sell	6.00p

Last Trade:	Sell 8,614.00 at 6.2666p
Day's Volume:	0
Last Close:	6.40p
Open:	0.00p
ISIN:	GB00BLF79J41

Day's Range	0.00p - 0.00p
52wk Range:	5.25p - 8.68p
Market Capitalisation:	£16.07m
VWAP:	0.00p
Shares in Issue:	251.07m

Sector: Medical Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Abingdon Healt. (ABDX) Latest Trades
Sell*	8,614	6.2666p	Ordinary	12:26:35 - 31-Dec-25
Buy*	64	6.688p	Ordinary	11:36:22 - 31-Dec-25
Sell*	1,027	6.2666p	Ordinary	10:28:04 - 31-Dec-25
Sell*	101	6.2666p	Ordinary	10:00:14 - 31-Dec-25
Buy*	29	6.688p	Ordinary	13:24:59 - 30-Dec-25
Buy*	6,500	6.60p	Ordinary	11:19:24 - 30-Dec-25
Sell*	2,000	6.2666p	Ordinary	11:01:36 - 30-Dec-25
Sell*	583	6.2666p	Ordinary	08:01:54 - 30-Dec-25
Sell*	583	5.88p	Uncrossing Trade	08:00:21 - 30-Dec-25
Sell*	156	6.2666p	Ordinary	08:43:14 - 29-Dec-25

See more Abingdon Healt. trades

Abingdon Healt. (ABDX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Dec 2025 (Tue)	6.75	6.75	6.75	6.75	20,166
15th Dec 2025 (Mon)	6.75	6.75	6.75	6.75	13,429
12th Dec 2025 (Fri)	6.75	6.75	6.75	6.75	1,074
11th Dec 2025 (Thu)	6.75	6.75	6.75	6.75	13,281
10th Dec 2025 (Wed)	6.75	6.75	6.75	6.75	30,956
9th Dec 2025 (Tue)	6.75	6.75	6.75	6.75	33
8th Dec 2025 (Mon)	6.75	6.75	6.75	6.75	17,947
5th Dec 2025 (Fri)	6.75	6.75	6.75	6.75	492
4th Dec 2025 (Thu)	6.75	6.75	6.75	6.75	18,807
3rd Dec 2025 (Wed)	6.75	6.75	6.75	6.75	7,772
2nd Dec 2025 (Tue)	6.75	6.75	6.75	6.75	117,801
1st Dec 2025 (Mon)	6.75	6.75	6.75	6.75	133

See more Abingdon Healt. price history

Date	Source	Headline
Abingdon Healt. (ABDX) Regulatory News
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
10th Nov 2025 7:00 am	RNS	c.US$2m multiplex diagnostic test contract win
6th Nov 2025 7:00 am	RNS	Launch of seaweed-based lateral flow housings

See more Abingdon Healt. regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33