Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abingdon Healt. (ABDX) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 6.25 6.25 6.25 6.25 425,135
29th Oct 2025 (Wed) 6.25 6.25 6.25 6.25 19,656
28th Oct 2025 (Tue) 6.25 6.25 6.25 6.25 174,429
27th Oct 2025 (Mon) 6.25 6.25 6.25 6.25 30,026
24th Oct 2025 (Fri) 6.25 6.25 6.25 6.25 166,379
23rd Oct 2025 (Thu) 6.25 6.25 6.25 6.25 11,823
22nd Oct 2025 (Wed) 6.25 6.25 6.25 6.25 11,079
21st Oct 2025 (Tue) 6.25 6.25 6.25 6.25 427,471
20th Oct 2025 (Mon) 6.25 6.25 6.25 6.25 191,791
17th Oct 2025 (Fri) 6.25 6.68 6.25 6.25 105,091
16th Oct 2025 (Thu) 6.25 6.25 6.25 6.25 73,569
15th Oct 2025 (Wed) 6.25 6.25 6.25 6.25 41,667
14th Oct 2025 (Tue) 6.05 6.25 6.05 6.25 178,858
13th Oct 2025 (Mon) 6.05 6.05 6.05 6.05 89,965
10th Oct 2025 (Fri) 5.90 6.05 5.90 6.05 50,926
9th Oct 2025 (Thu) 6.00 6.00 5.90 5.90 201,154
8th Oct 2025 (Wed) 6.00 6.22 6.00 6.00 72,335
7th Oct 2025 (Tue) 6.00 6.00 6.00 6.00 37,208
6th Oct 2025 (Mon) 6.00 6.00 6.00 6.00 3,513
3rd Oct 2025 (Fri) 5.95 6.00 5.95 6.00 89,002
2nd Oct 2025 (Thu) 5.95 5.95 5.95 5.95 52,034
1st Oct 2025 (Wed) 5.85 6.20 6.20 6.20 107,837
30th Sep 2025 (Tue) 5.85 5.85 5.58 5.85 85,197
29th Sep 2025 (Mon) 5.80 5.85 5.80 5.85 105,139
26th Sep 2025 (Fri) 5.80 5.80 5.80 5.80 20,283
25th Sep 2025 (Thu) 5.80 5.80 5.80 5.80 747
24th Sep 2025 (Wed) 5.80 5.80 5.80 5.80 838
23rd Sep 2025 (Tue) 5.80 5.80 5.80 5.80 1,278
22nd Sep 2025 (Mon) 5.80 5.80 5.80 5.80 160,372
19th Sep 2025 (Fri) 5.80 5.80 5.80 5.80 73,844
18th Sep 2025 (Thu) 5.80 5.80 5.80 5.80 6,877
17th Sep 2025 (Wed) 5.80 5.80 5.80 5.80 459,915
16th Sep 2025 (Tue) 5.80 5.80 5.80 5.80 7,709
15th Sep 2025 (Mon) 5.75 5.80 5.75 5.80 127,653
12th Sep 2025 (Fri) 5.75 5.75 5.75 5.75 17,522
11th Sep 2025 (Thu) 5.75 5.75 5.75 5.75 101,842
10th Sep 2025 (Wed) 5.75 5.75 5.75 5.75 27,148
9th Sep 2025 (Tue) 5.75 5.75 5.75 5.75 525
8th Sep 2025 (Mon) 5.75 5.75 5.75 5.75 68,999
5th Sep 2025 (Fri) 5.75 5.75 5.60 5.75 200,864
4th Sep 2025 (Thu) 5.75 5.75 5.25 5.75 1,750,278
3rd Sep 2025 (Wed) 5.75 5.75 5.75 5.75 32,564
2nd Sep 2025 (Tue) 5.75 5.75 5.75 5.75 139,200
1st Sep 2025 (Mon) 5.50 5.75 5.50 5.75 347,857
FTSE 100 Latest
Value9,760.06
Change3.92