1. Share Prices

  2. Abingdon Health PLC (ABDX)

6.62p-0.14 (-2.00%)16 Dec 2025, 08:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abingdon Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 15, 20256.75p6.84p6.62p6.75p13,429
Dec 12, 20256.75p6.84p6.62p6.75p1,074
Dec 11, 20256.75p6.84p6.50p6.75p13,281
Dec 10, 20256.75p6.84p6.62p6.62p30,956
Dec 9, 20256.75p7.00p7.00p6.75p33
Dec 8, 20256.75p7.00p6.72p6.75p17,947
Dec 5, 20256.75p7.00p6.72p6.75p492
Dec 4, 20256.75p7.00p6.72p6.75p18,807
Dec 3, 20256.75p7.00p6.72p6.75p7,772
Dec 2, 20256.75p7.00p6.50p6.75p117,801
Dec 1, 20256.72p7.00p6.72p6.75p19,182
Nov 28, 20257.00p7.50p6.71p6.75p177,239
Nov 27, 20257.00p7.17p6.63p7.00p37,605
Nov 26, 20257.17p7.64p7.16p7.16p3,702
Nov 25, 20257.23p7.50p6.75p7.00p225,081
Nov 24, 20257.25p7.28p7.00p7.25p29,572
Nov 21, 20257.25p7.28p7.00p7.25p11,154
Nov 20, 20257.50p7.50p7.00p7.25p91,616
Nov 19, 20257.50p7.64p7.00p7.30p193,981
Nov 18, 20257.50p7.69p7.05p7.50p111,402
Nov 17, 20257.69p7.69p7.17p7.17p37,674
Nov 14, 20257.50p8.00p7.00p7.25p78,900
Nov 13, 20257.25p8.00p7.00p7.50p53,453
Nov 12, 20257.75p7.70p7.17p7.25p195,223
Nov 11, 20258.50p8.50p7.50p7.80p448,454
Nov 10, 20257.55p8.49p7.50p8.40p514,095
Nov 7, 20257.25p7.50p7.00p7.25p114,787
Nov 6, 20257.35p7.50p7.00p7.25p228,565
Nov 5, 20256.25p7.05p6.00p7.05p355,618
Nov 4, 20256.25p6.36p5.88p6.25p175,427
Nov 3, 20256.25p6.50p6.18p6.22p275,502
Oct 31, 20256.25p6.50p6.00p6.02p304,231
Oct 30, 20256.36p6.40p6.20p6.25p425,135
Oct 29, 20256.25p6.50p6.18p6.25p19,656
Oct 28, 20256.17p6.50p6.00p6.25p174,431
Oct 27, 20256.25p6.36p6.16p6.22p30,026
Oct 24, 20256.25p6.40p6.16p6.25p166,379
Oct 23, 20256.25p6.36p6.16p6.25p11,823
Oct 22, 20256.25p6.35p6.16p6.25p11,079
Oct 21, 20256.25p6.40p6.16p6.25p427,471
Oct 20, 20256.25p6.49p6.00p6.35p191,791
Oct 17, 20256.25p6.68p5.60p6.25p105,092
Oct 16, 20256.25p6.49p6.13p6.25p73,569
Oct 15, 20256.25p6.50p6.00p6.38p40,709
Oct 14, 20256.50p6.50p6.00p6.25p178,859
Oct 13, 20256.05p6.38p5.91p5.91p89,951
Oct 10, 20255.89p6.50p5.60p6.05p50,927
Oct 9, 20256.00p6.20p5.60p5.90p201,156
Oct 8, 20256.00p6.22p5.95p6.00p72,335
Oct 7, 20256.00p6.20p5.80p6.00p37,208
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,237.006.09
Wizz Air Holdings PLC1,279.004.07
B&M European Value Retail S.A.168.502.93
W.A.G Payment Solutions PLC100.002.88
Jd Sports Fashion PLC82.922.32
Convatec Group PLC234.802.09