TipRanks
Abingdon Health PLC (GB:ABDX)
LSE:ABDX
UK Market
ABDX
Abingdon Health PLC
RESEARCH TOOLSreports
Want to see GB:ABDX full AI Analyst Report?

Abingdon Health PLC (ABDX) Historical Prices

23 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 24, 2026
11.00
11.50
10.50
11.00
11.00
0.00%
239,398
1.65
Aug 21, 2026
11.00
11.50
10.50
11.00
11.00
0.00%
547,246
3.83
Aug 20, 2026
10.50
11.00
10.00
11.00
11.00
+4.76%
159,505
1.14
Aug 19, 2026
10.50
11.00
10.04
10.50
10.50
0.00%
33,910
0.23
Aug 18, 2026
10.50
11.00
10.04
10.50
10.50
0.00%
62,302
0.42
Aug 17, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
205,370
1.38
Aug 14, 2026
10.50
11.00
10.04
10.50
10.50
0.00%
36,636
0.24
Aug 13, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
29,136
0.19
Aug 12, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
146,292
0.91
Aug 11, 2026
10.50
11.00
10.04
10.50
10.50
0.00%
63,269
0.38
Aug 10, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
35,766
0.21
Aug 07, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
16,650
0.10
Aug 06, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
18,066
0.10
Aug 05, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
277,683
1.50
Aug 04, 2026
10.50
10.98
10.00
10.50
10.50
0.00%
38,016
0.19
Aug 03, 2026
10.50
11.00
10.00
10.50
10.50
0.00%
94,912
0.37
Jul 31, 2026
10.25
11.00
10.00
10.50
10.50
+2.44%
119,768
0.37
Jul 30, 2026
10.25
10.50
10.00
10.25
10.25
0.00%
118,310
0.37
Rows:
50