Want to see GB:ABDX full AI Analyst Report?
Abingdon Health PLC (ABDX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 9,517 | 0.09 |
| Oct 30, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 55,032 | 0.51 |
| Oct 29, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 7,399 | 0.07 |
| Oct 28, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 46,884 | 0.42 |
| Oct 27, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 6,704 | 0.06 |
| Oct 26, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 164,784 | 1.45 |
| Oct 23, 2026 | 9.00 | 9.50 | 9.50 | 9.00 | 9.00 | +0.00% | 1,826 | 0.02 |
| Oct 22, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 17,495 | 0.14 |
| Oct 21, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 117,743 | 0.98 |
| Oct 20, 2026 | 9.00 | 9.50 | 8.89 | 9.00 | 9.00 | +0.00% | 70,716 | 0.58 |
| Oct 19, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 8,432 | 0.07 |
| Oct 16, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 118,561 | 0.98 |
| Oct 15, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | +0.00% | 74,249 | 0.61 |
| Oct 14, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 173,946 | 1.45 |
| Oct 13, 2026 | 10.00 | 10.50 | 9.00 | 9.50 | 9.50 | -11.63% | 747,032 | 6.92 |
| Oct 12, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 157,041 | 1.48 |
| Oct 09, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 41,928 | 0.40 |
| Oct 08, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 28,903 | 0.27 |
| Oct 07, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 260,281 | 2.51 |
| Oct 06, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 115,283 | 1.09 |
| Oct 05, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 109,190 | 1.05 |
| Oct 02, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 286,324 | 2.87 |
| Oct 01, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 12,559 | 0.13 |
| Sep 30, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 18,392 | 0.18 |
| Sep 29, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | +4.76% | 83,529 | 0.83 |
| Sep 28, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 196,776 | 1.95 |
| Sep 25, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 241,817 | 2.47 |
| Sep 24, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 33,142 | 0.34 |
| Sep 23, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 32,269 | 0.33 |
| Sep 22, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 8,553 | 0.08 |
| Sep 21, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 302,442 | 3.03 |
| Sep 18, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 33,135 | 0.33 |
| Sep 17, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | +0.00% | 81,784 | 0.82 |
| Sep 16, 2026 | 10.75 | 11.00 | 10.20 | 10.50 | 10.50 | -2.33% | 75,110 | 0.73 |
| Sep 15, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 73,563 | 0.69 |
| Sep 14, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 71,096 | 0.65 |
| Sep 11, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 25,241 | 0.23 |
| Sep 10, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 77,167 | 0.67 |
| Sep 09, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | +2.33% | 29,801 | 0.25 |
| Sep 08, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 77,933 | 0.65 |
| Sep 07, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 107,217 | 0.88 |
| Sep 04, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 68,710 | 0.56 |
| Sep 03, 2026 | 10.75 | 11.00 | 10.68 | 10.75 | 10.75 | +0.00% | 106,502 | 0.85 |
| Sep 02, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | +0.00% | 140,242 | 1.08 |
| Sep 01, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 130,190 | 0.99 |
| Aug 31, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | +0.00% | 200,149 | 1.45 |
| Aug 27, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | +2.33% | 57,258 | 0.40 |
| Aug 26, 2026 | 10.75 | 11.00 | 10.52 | 10.75 | 10.75 | +0.00% | 23,554 | 0.16 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 66,732 | 0.46 |
