Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 126,148 |
| 2024-09-04 | 10.000 | 10.070 | 9.770 | 10.000 | 10.000 | 68,787 |
| 2024-09-03 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 66,806 |
| 2024-09-02 | 10.000 | 10.180 | 9.660 | 10.000 | 10.000 | 45,938 |
| 2024-08-30 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 37,602 |
| 2024-08-29 | 10.000 | 10.500 | 10.000 | 10.250 | 10.250 | 200,501 |
| 2024-08-28 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 99,675 |
| 2024-08-27 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 27,106 |
| 2024-08-23 | 10.000 | 10.300 | 9.834 | 10.000 | 10.000 | 152,424 |
| 2024-08-22 | 10.000 | 10.330 | 9.600 | 10.000 | 10.000 | 36,494 |
| 2024-08-21 | 10.000 | 10.057 | 9.775 | 10.000 | 10.000 | 70,624 |
| 2024-08-20 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 100,219 |
| 2024-08-19 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 268,818 |
| 2024-08-16 | 9.750 | 9.975 | 9.550 | 9.750 | 9.750 | 327,870 |
| 2024-08-15 | 9.750 | 10.200 | 9.500 | 10.200 | 10.200 | 19,382 |
| 2024-08-14 | 10.000 | 10.200 | 9.500 | 9.750 | 9.750 | 173,155 |
| 2024-08-13 | 10.000 | 10.000 | 9.560 | 10.000 | 10.000 | 11,907 |
| 2024-08-12 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 402,420 |
| 2024-08-09 | 10.000 | 10.125 | 9.780 | 10.000 | 10.000 | 69,807 |
| 2024-08-08 | 10.000 | 10.200 | 9.650 | 10.000 | 10.000 | 24,550 |
| 2024-08-07 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 551,135 |
| 2024-08-06 | 9.750 | 10.000 | 9.700 | 9.750 | 9.750 | 118,389 |
| 2024-08-05 | 10.500 | 10.530 | 9.530 | 9.750 | 9.750 | 262,931 |
| 2024-08-02 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 59,377 |
| 2024-08-01 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 192,698 |
| 2024-07-31 | 10.250 | 10.500 | 10.131 | 10.250 | 10.250 | 39,482 |
| 2024-07-30 | 10.100 | 10.500 | 9.700 | 10.250 | 10.250 | 78,501 |
| 2024-07-29 | 10.350 | 11.000 | 9.700 | 10.100 | 10.100 | 121,132 |
| 2024-07-26 | 10.250 | 11.000 | 9.700 | 10.350 | 10.350 | 135,942 |
| 2024-07-25 | 10.500 | 11.000 | 9.530 | 10.250 | 10.250 | 588,728 |
| 2024-07-24 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 23,835 |
| 2024-07-23 | 11.000 | 11.500 | 10.000 | 10.750 | 10.750 | 279,521 |
| 2024-07-22 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 81,939 |
| 2024-07-19 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 27,073 |
| 2024-07-18 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 30,100 |
| 2024-07-17 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 160,966 |
| 2024-07-16 | 11.250 | 11.500 | 11.000 | 11.000 | 11.000 | 211,154 |
| 2024-07-15 | 11.250 | 11.500 | 10.800 | 11.250 | 11.250 | 139,916 |
| 2024-07-12 | 11.000 | 11.500 | 10.965 | 11.250 | 11.250 | 220,430 |
| 2024-07-11 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 108,925 |
| 2024-07-10 | 10.750 | 11.300 | 10.500 | 11.000 | 11.000 | 155,659 |
| 2024-07-09 | 10.490 | 11.500 | 10.490 | 10.750 | 10.750 | 971,385 |
| 2024-07-08 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 240,797 |
| 2024-07-05 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 51,849 |
| 2024-07-04 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 76,351 |
| 2024-07-03 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 52,803 |
| 2024-07-02 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 122,486 |
| 2024-07-01 | 10.250 | 10.495 | 10.100 | 10.250 | 10.250 | 66,576 |
| 2024-06-28 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 31,729 |
| 2024-06-27 | 10.250 | 10.260 | 10.000 | 10.250 | 10.250 | 39,218 |
| 2024-06-26 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 27,486 |
| 2024-06-25 | 10.250 | 10.350 | 10.100 | 10.250 | 10.250 | 56,251 |
| 2024-06-24 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 463,739 |
| 2024-06-21 | 10.750 | 10.830 | 10.550 | 10.750 | 10.750 | 42,599 |
| 2024-06-20 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 63,232 |
| 2024-06-19 | 11.000 | 11.500 | 10.500 | 11.200 | 11.200 | 46,801 |
| 2024-06-18 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 22,890 |
| 2024-06-17 | 11.000 | 11.280 | 10.300 | 11.000 | 11.000 | 30,987 |
| 2024-06-14 | 11.000 | 11.500 | 10.500 | 11.200 | 11.200 | 314,726 |
| 2024-06-13 | 11.000 | 11.500 | 10.510 | 11.000 | 11.000 | 64,285 |
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.