Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.495 | 10.000 | 7.495 | 8.660 | 8.660 | 4,545,424 |
| 2024-03-13 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 95,825 |
| 2024-03-12 | 7.250 | 7.500 | 7.000 | 7.000 | 7.000 | 178,464 |
| 2024-03-11 | 7.250 | 7.500 | 7.000 | 7.100 | 7.100 | 129,644 |
| 2024-03-08 | 7.250 | 7.370 | 7.005 | 7.250 | 7.250 | 68,915 |
| 2024-03-07 | 7.500 | 7.660 | 6.810 | 7.660 | 7.660 | 431,486 |
| 2024-03-06 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 42,203 |
| 2024-03-05 | 7.750 | 8.000 | 7.200 | 7.250 | 7.250 | 150,035 |
| 2024-03-04 | 7.750 | 8.000 | 7.500 | 7.600 | 7.600 | 319,665 |
| 2024-03-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 68,039 |
| 2024-02-29 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 294,061 |
| 2024-02-28 | 7.750 | 7.995 | 7.550 | 7.750 | 7.750 | 110,934 |
| 2024-02-27 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 66,796 |
| 2024-02-26 | 7.750 | 7.845 | 7.565 | 7.750 | 7.750 | 57,313 |
| 2024-02-23 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 57,044 |
| 2024-02-22 | 7.850 | 8.000 | 7.500 | 7.750 | 7.750 | 213,880 |
| 2024-02-21 | 7.850 | 8.160 | 7.703 | 7.850 | 7.850 | 46,505 |
| 2024-02-20 | 7.850 | 8.000 | 7.761 | 7.850 | 7.850 | 105,893 |
| 2024-02-19 | 7.750 | 8.500 | 7.500 | 7.850 | 7.850 | 242,586 |
| 2024-02-16 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 173,056 |
| 2024-02-15 | 8.350 | 8.500 | 7.500 | 7.750 | 7.750 | 604,977 |
| 2024-02-14 | 8.400 | 8.500 | 8.150 | 8.350 | 8.350 | 119,544 |
| 2024-02-13 | 8.400 | 8.449 | 8.300 | 8.400 | 8.400 | 49,778 |
| 2024-02-12 | 8.400 | 8.498 | 8.302 | 8.400 | 8.400 | 63,837 |
| 2024-02-09 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 509,969 |
| 2024-02-08 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 408,901 |
| 2024-02-07 | 8.850 | 9.000 | 8.500 | 9.000 | 9.000 | 156,742 |
| 2024-02-06 | 9.150 | 9.300 | 8.619 | 8.850 | 8.850 | 85,233 |
| 2024-02-05 | 9.150 | 9.150 | 9.000 | 9.150 | 9.150 | 64,275 |
| 2024-02-02 | 9.150 | 9.300 | 9.003 | 9.150 | 9.150 | 15,746 |
| 2024-02-01 | 9.150 | 9.297 | 9.003 | 9.150 | 9.150 | 108,274 |
| 2024-01-31 | 9.150 | 9.300 | 9.000 | 9.150 | 9.150 | 147,992 |
| 2024-01-30 | 9.150 | 9.297 | 9.037 | 9.150 | 9.150 | 105,964 |
| 2024-01-29 | 8.900 | 9.300 | 8.625 | 9.150 | 9.150 | 515,957 |
| 2024-01-26 | 8.900 | 9.250 | 8.800 | 8.900 | 8.900 | 192,239 |
| 2024-01-25 | 8.900 | 9.500 | 8.500 | 8.900 | 8.900 | 58,396 |
| 2024-01-24 | 8.900 | 9.300 | 8.625 | 8.900 | 8.900 | 65,086 |
| 2024-01-23 | 9.150 | 9.300 | 8.665 | 8.900 | 8.900 | 373,584 |
| 2024-01-22 | 8.750 | 9.297 | 8.500 | 9.150 | 9.150 | 347,853 |
| 2024-01-19 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 296,113 |
| 2024-01-18 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 330,129 |
| 2024-01-17 | 9.250 | 9.385 | 9.030 | 9.250 | 9.250 | 77,876 |
| 2024-01-16 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 104,087 |
| 2024-01-15 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 168,292 |
| 2024-01-12 | 10.000 | 10.320 | 9.000 | 9.500 | 9.500 | 349,542 |
| 2024-01-11 | 12.500 | 13.000 | 9.571 | 10.000 | 10.000 | 1,565,354 |
| 2024-01-10 | 10.500 | 12.500 | 10.000 | 12.000 | 12.000 | 669,393 |
| 2024-01-09 | 10.250 | 10.750 | 10.000 | 10.500 | 10.500 | 190,505 |
| 2024-01-08 | 10.250 | 10.500 | 10.015 | 10.250 | 10.250 | 77,493 |
| 2024-01-05 | 10.750 | 10.799 | 9.500 | 10.250 | 10.250 | 1,183,293 |
| 2024-01-04 | 10.750 | 11.000 | 10.400 | 10.750 | 10.750 | 301,673 |
| 2024-01-03 | 11.250 | 11.500 | 10.500 | 10.750 | 10.750 | 280,775 |
| 2024-01-02 | 11.000 | 12.250 | 10.855 | 11.250 | 11.250 | 858,002 |
| 2023-12-29 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 427,335 |
| 2023-12-28 | 9.500 | 11.000 | 9.500 | 10.750 | 10.750 | 586,402 |
| 2023-12-27 | 9.000 | 10.000 | 9.000 | 10.000 | 10.000 | 365,470 |
| 2023-12-22 | 8.670 | 9.190 | 8.670 | 9.000 | 9.000 | 244,685 |
| 2023-12-21 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 74,861 |
| 2023-12-20 | 8.500 | 9.400 | 8.000 | 8.500 | 8.500 | 850,627 |
| 2023-12-19 | 8.750 | 8.819 | 8.151 | 8.500 | 8.500 | 185,650 |
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.