1,434.00p+6.00 (+0.42%)14 Apr 2021, 11:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abcam PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 13, 20211362.00p1430.00p1362.00p1428.00p369,001
Apr 12, 20211455.00p1503.00p1401.00p1416.00p250,447
Apr 9, 20211368.00p1442.00p1368.00p1442.00p295,997
Apr 8, 20211420.00p1450.00p1412.98p1437.00p505,807
Apr 7, 20211435.00p1476.00p1385.00p1411.00p549,842
Apr 6, 20211425.00p1432.00p1351.00p1403.00p601,565
Apr 1, 20211415.00p1415.00p1392.00p1410.00p755,254
Mar 31, 20211394.00p1415.00p1368.00p1391.00p715,398
Mar 30, 20211455.00p1455.00p1393.00p1393.00p291,787
Mar 29, 20211400.00p1445.83p1395.00p1402.00p619,720
Mar 26, 20211410.00p1452.00p1410.00p1431.00p167,520
Mar 25, 20211465.00p1481.00p1425.00p1436.00p192,335
Mar 24, 20211483.00p1490.76p1458.00p1464.00p196,582
Mar 23, 20211574.00p1574.00p1460.00p1468.00p253,648
Mar 22, 20211510.00p1519.00p1476.00p1517.00p425,796
Mar 19, 20211528.00p1528.00p1482.00p1495.00p397,481
Mar 18, 20211535.00p1541.00p1482.00p1511.00p906,023
Mar 17, 20211512.00p1554.00p1512.00p1523.00p256,712
Mar 16, 20211561.00p1584.00p1526.00p1550.00p414,298
Mar 15, 20211564.00p1567.00p1521.00p1548.00p279,895
Mar 12, 20211556.00p1556.00p1509.00p1525.00p302,864
Mar 11, 20211530.00p1535.00p1492.00p1533.00p407,310
Mar 10, 20211500.00p1501.00p1463.00p1486.00p415,869
Mar 9, 20211470.00p1496.00p1433.73p1494.00p859,397
Mar 8, 20211506.00p1528.38p1376.00p1447.00p1,145,668
Mar 5, 20211501.00p1549.00p1501.00p1532.00p555,305
Mar 4, 20211590.00p1596.00p1523.00p1531.00p337,905
Mar 3, 20211614.00p1647.00p1556.00p1590.00p543,159
Mar 2, 20211576.00p1635.00p1499.00p1630.00p527,525
Mar 1, 20211688.00p1740.00p1602.00p1602.00p489,383
Feb 26, 20211644.00p1696.00p1629.85p1696.00p805,602
Feb 25, 20211648.00p1675.00p1600.00p1650.00p321,343
Feb 24, 20211670.00p1670.00p1591.00p1599.00p455,032
Feb 23, 20211677.00p1677.00p1618.00p1653.00p416,239
Feb 22, 20211739.00p1740.00p1661.00p1676.00p338,119
Feb 19, 20211725.00p1735.00p1693.00p1703.00p644,507
Feb 18, 20211632.00p1729.00p1632.00p1716.00p503,085
Feb 17, 20211734.00p1734.00p1696.00p1709.00p296,160
Feb 16, 20211704.00p1727.00p1687.00p1704.00p251,939
Feb 15, 20211711.00p1733.00p1697.00p1711.00p136,912
Feb 12, 20211710.00p1711.00p1682.00p1706.00p394,522
Feb 11, 20211634.00p1700.00p1634.00p1690.00p384,355
Feb 10, 20211653.00p1685.00p1646.00p1664.00p166,655
Feb 9, 20211664.00p1691.98p1664.00p1674.00p361,747
Feb 8, 20211658.00p1699.00p1630.00p1671.00p462,648
Feb 5, 20211595.00p1642.66p1595.00p1633.00p643,584
Feb 4, 20211645.00p1645.00p1602.00p1619.00p333,572
Feb 3, 20211643.00p1656.00p1622.00p1626.00p579,751
Feb 2, 20211630.00p1658.00p1630.00p1641.00p761,260
Feb 1, 20211680.00p1680.00p1636.00p1636.00p884,524
Showing 1 to 50 of 253