1,698.00p-2.00 (-0.12 %)22 Jan 2021, 17:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abcam PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 22, 20211666.00p1702.00p1666.00p1698.00p412,180
Jan 21, 20211720.00p1720.00p1671.00p1700.00p736,810
Jan 20, 20211710.00p1718.00p1694.00p1706.00p649,188
Jan 19, 20211735.00p1735.00p1692.00p1713.00p283,181
Jan 18, 20211710.00p1724.00p1694.00p1719.00p222,230
Jan 15, 20211731.00p1731.00p1673.00p1704.00p394,574
Jan 14, 20211713.00p1713.00p1678.00p1693.00p286,674
Jan 13, 20211705.00p1706.00p1651.00p1686.00p1,931,431
Jan 12, 20211630.00p1666.00p1541.59p1666.00p2,147,956
Jan 11, 20211454.00p1572.00p1417.00p1556.00p650,159
Jan 8, 20211450.00p1477.00p1419.86p1467.00p658,617
Jan 7, 20211451.00p1464.00p1444.00p1464.00p245,800
Jan 6, 20211460.00p1479.00p1449.00p1460.00p661,530
Jan 5, 20211490.00p1511.00p1467.00p1474.00p227,433
Jan 4, 20211573.00p1575.00p1503.00p1517.00p285,678
Dec 31, 20201555.00p1597.43p1533.00p1550.00p420,873
Dec 30, 20201509.00p1526.00p1499.00p1517.00p153,229
Dec 29, 20201495.00p1520.00p1483.00p1506.00p509,908
Dec 24, 20201485.00p1497.00p1476.00p1490.00p69,479
Dec 23, 20201474.00p1499.00p1459.00p1480.00p201,557
Dec 22, 20201459.00p1477.00p1438.00p1477.00p1,238,945
Dec 21, 20201439.00p1474.00p1423.00p1472.00p392,156
Dec 18, 20201440.00p1450.00p1429.00p1438.00p219,583
Dec 17, 20201393.00p1449.00p1393.00p1444.00p273,066
Dec 16, 20201423.00p1466.00p1423.00p1443.00p809,031
Dec 15, 20201482.00p1482.00p1427.00p1447.00p824,787
Dec 14, 20201396.00p1452.00p1396.00p1452.00p633,731
Dec 11, 20201397.00p1426.00p1385.00p1415.00p296,518
Dec 10, 20201415.00p1415.00p1384.00p1397.00p206,247
Dec 9, 20201428.00p1428.00p1393.00p1400.00p241,498
Dec 8, 20201414.00p1414.00p1387.00p1410.00p425,574
Dec 7, 20201425.00p1425.00p1390.00p1397.00p192,964
Dec 4, 20201415.00p1415.00p1388.00p1408.00p187,259
Dec 3, 20201423.00p1448.00p1388.00p1402.00p191,831
Dec 2, 20201444.00p1447.00p1414.00p1446.00p198,483
Dec 1, 20201419.00p1437.00p1411.00p1423.00p242,710
Nov 30, 20201417.00p1450.00p1407.00p1437.00p1,017,766
Nov 27, 20201440.00p1440.00p1378.00p1408.00p147,990
Nov 26, 20201415.00p1422.00p1383.00p1401.00p202,671
Nov 25, 20201413.00p1413.00p1366.00p1374.00p204,866
Nov 24, 20201419.00p1419.00p1383.00p1394.00p609,475
Nov 23, 20201425.00p1432.00p1370.00p1393.00p406,746
Nov 20, 20201422.00p1426.00p1390.00p1418.00p202,066
Nov 19, 20201349.00p1411.00p1349.00p1411.00p303,282
Nov 18, 20201403.00p1412.00p1360.00p1370.00p412,934
Nov 17, 20201424.00p1426.00p1383.00p1397.00p248,264
Nov 16, 20201410.00p1428.00p1386.00p1392.00p356,120
Nov 13, 20201406.00p1424.00p1367.00p1410.00p371,671
Nov 12, 20201399.00p1406.00p1359.00p1398.00p659,442
Nov 11, 20201409.00p1450.00p1381.00p1404.00p606,261
Showing 1 to 50 of 253