Abingdon Health Plc (AIM:ABDX)
London
· Delayed Price · Currency is GBP · Price in GBX 6.75
0.00 (0.00%)
At close: Dec 5, 2025
Abingdon Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 492 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 18,807 |
| Dec 3, 2025 | 6.87 | 7.00 | 6.72 | 6.75 | 6.75 | - | 7,772 |
| Dec 2, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 117,801 |
| Dec 1, 2025 | 6.75 | 7.00 | 6.72 | 6.75 | 6.75 | - | 19,182 |
| Nov 28, 2025 | 7.00 | 7.50 | 6.71 | 6.75 | 6.75 | -3.57% | 177,239 |
| Nov 27, 2025 | 7.00 | 7.18 | 6.63 | 7.00 | 7.00 | - | 37,605 |
| Nov 26, 2025 | 7.00 | 7.64 | 6.63 | 7.00 | 7.00 | - | 31,926 |
| Nov 25, 2025 | 7.25 | 7.50 | 6.75 | 7.00 | 7.00 | -3.45% | 225,082 |
| Nov 24, 2025 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 29,572 |
| Nov 21, 2025 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | - | 11,154 |
| Nov 20, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 91,617 |
| Nov 19, 2025 | 7.50 | 7.65 | 7.00 | 7.50 | 7.50 | - | 193,981 |
| Nov 18, 2025 | 7.50 | 7.69 | 7.05 | 7.50 | 7.50 | - | 111,402 |
| Nov 17, 2025 | 7.25 | 7.69 | 7.18 | 7.50 | 7.50 | 3.45% | 41,167 |
| Nov 14, 2025 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 78,901 |
| Nov 13, 2025 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 53,453 |
| Nov 12, 2025 | 7.75 | 7.70 | 7.18 | 7.25 | 7.25 | -7.05% | 195,223 |
| Nov 11, 2025 | 8.50 | 8.50 | 7.50 | 7.80 | 7.80 | -7.14% | 448,454 |
| Nov 10, 2025 | 7.55 | 8.49 | 7.50 | 8.40 | 8.40 | 15.86% | 514,096 |
| Nov 7, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 114,787 |
| Nov 6, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 1.40% | 228,566 |
| Nov 5, 2025 | 6.25 | 7.05 | 6.00 | 7.15 | 7.15 | 14.40% | 545,637 |
| Nov 4, 2025 | 6.25 | 6.36 | 5.88 | 6.25 | 6.25 | - | 175,427 |
| Nov 3, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | 3.82% | 275,502 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.00 | 6.02 | 6.02 | -3.68% | 304,231 |
| Oct 30, 2025 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | - | 425,135 |
| Oct 29, 2025 | 6.25 | 6.50 | 6.18 | 6.25 | 6.25 | - | 19,657 |
| Oct 28, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 174,432 |
| Oct 27, 2025 | 6.25 | 6.36 | 6.16 | 6.25 | 6.25 | - | 30,026 |
| Oct 24, 2025 | 6.25 | 6.40 | 6.16 | 6.25 | 6.25 | - | 166,379 |
| Oct 23, 2025 | 6.25 | 6.36 | 6.16 | 6.25 | 6.25 | - | 11,823 |
| Oct 22, 2025 | 6.25 | 6.35 | 6.16 | 6.25 | 6.25 | - | 11,079 |
| Oct 21, 2025 | 6.25 | 6.40 | 6.16 | 6.25 | 6.25 | - | 427,471 |
| Oct 20, 2025 | 6.25 | 6.49 | 6.00 | 6.25 | 6.25 | - | 191,791 |
| Oct 17, 2025 | 6.25 | 6.68 | 5.60 | 6.25 | 6.25 | - | 105,093 |
| Oct 16, 2025 | 6.25 | 6.49 | 6.13 | 6.25 | 6.25 | - | 73,569 |
| Oct 15, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 41,668 |
| Oct 14, 2025 | 6.05 | 6.50 | 6.00 | 6.25 | 6.25 | 3.31% | 178,860 |
| Oct 13, 2025 | 6.05 | 6.38 | 5.60 | 6.05 | 6.05 | - | 89,966 |
| Oct 10, 2025 | 5.90 | 6.50 | 5.60 | 6.05 | 6.05 | 2.54% | 50,928 |
| Oct 9, 2025 | 6.00 | 6.20 | 5.60 | 5.90 | 5.90 | -1.67% | 201,157 |
| Oct 8, 2025 | 6.00 | 6.22 | 5.95 | 6.00 | 6.00 | - | 72,335 |
| Oct 7, 2025 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 37,208 |
| Oct 6, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 3,513 |
| Oct 3, 2025 | 5.95 | 6.20 | 5.96 | 6.00 | 6.00 | 0.84% | 89,002 |
| Oct 2, 2025 | 5.95 | 6.20 | 5.85 | 5.95 | 5.95 | -4.03% | 52,034 |
| Oct 1, 2025 | 5.85 | 6.20 | 5.70 | 6.20 | 6.20 | 5.98% | 107,839 |
| Sep 30, 2025 | 5.85 | 6.00 | 5.58 | 5.85 | 5.85 | - | 85,197 |
| Sep 29, 2025 | 5.80 | 6.00 | 5.70 | 5.85 | 5.85 | 0.86% | 105,141 |