Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 17,367 |
| 2026-10-21 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 117,743 |
| 2026-10-20 | 9.000 | 9.500 | 8.885 | 9.000 | 9.000 | 70,716 |
| 2026-10-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 8,432 |
| 2026-10-16 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 118,561 |
| 2026-10-15 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 74,249 |
| 2026-10-14 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 173,946 |
| 2026-10-13 | 10.000 | 10.500 | 9.000 | 9.500 | 9.500 | 747,032 |
| 2026-10-12 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 157,041 |
| 2026-10-09 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 41,928 |
| 2026-10-08 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 28,903 |
| 2026-10-07 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 260,281 |
| 2026-10-06 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 115,283 |
| 2026-10-05 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 109,190 |
| 2026-10-02 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 286,324 |
| 2026-10-01 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 12,559 |
| 2026-09-30 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 18,392 |
| 2026-09-29 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 83,529 |
| 2026-09-28 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 196,776 |
| 2026-09-25 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 491,817 |
| 2026-09-24 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 1,283,142 |
| 2026-09-23 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 32,269 |
| 2026-09-22 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 8,553 |
| 2026-09-21 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 302,442 |
| 2026-09-18 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 33,135 |
| 2026-09-17 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 81,784 |
| 2026-09-16 | 10.750 | 11.000 | 10.200 | 10.500 | 10.500 | 75,110 |
| 2026-09-15 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 73,563 |
| 2026-09-14 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 71,096 |
| 2026-09-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 25,241 |
| 2026-09-10 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 77,167 |
| 2026-09-09 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 29,801 |
| 2026-09-08 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 77,933 |
| 2026-09-07 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 107,217 |
| 2026-09-04 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 68,710 |
| 2026-09-03 | 10.750 | 11.000 | 10.681 | 10.750 | 10.750 | 106,502 |
| 2026-09-02 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 140,242 |
| 2026-09-01 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 130,190 |
| 2026-08-28 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 200,149 |
| 2026-08-27 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 57,258 |
| 2026-08-26 | 10.750 | 11.000 | 10.517 | 10.750 | 10.750 | 23,554 |
| 2026-08-25 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 66,732 |
| 2026-08-24 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 239,398 |
| 2026-08-21 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 547,246 |
| 2026-08-20 | 10.500 | 11.000 | 10.000 | 11.000 | 11.000 | 159,505 |
| 2026-08-19 | 10.500 | 11.000 | 10.040 | 10.500 | 10.500 | 33,910 |
| 2026-08-18 | 10.500 | 11.000 | 10.040 | 10.500 | 10.500 | 62,302 |
| 2026-08-17 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 205,370 |
| 2026-08-14 | 10.500 | 11.000 | 10.040 | 10.500 | 10.500 | 247,682 |
| 2026-08-13 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 29,136 |
| 2026-08-12 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 146,292 |
| 2026-08-11 | 10.500 | 11.000 | 10.040 | 10.500 | 10.500 | 63,269 |
| 2026-08-10 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 35,766 |
| 2026-08-07 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 16,650 |
| 2026-08-06 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 18,066 |
| 2026-08-05 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 527,683 |
| 2026-08-04 | 10.500 | 10.980 | 10.000 | 10.500 | 10.500 | 38,016 |
| 2026-08-03 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 94,912 |
| 2026-07-31 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 119,768 |
| 2026-07-30 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 118,310 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.