Abingdon Health Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.250	9.500	8.500	8.750	8.750	150,150
2023-12-15	9.500	10.000	9.000	9.250	9.250	370,346
2023-12-14	8.750	8.875	8.500	8.750	8.750	306,056
2023-12-13	8.750	9.000	8.500	8.750	8.750	55,546
2023-12-12	8.750	9.000	8.637	8.750	8.750	74,249
2023-12-11	9.000	9.500	8.500	8.750	8.750	92,172
2023-12-08	8.750	9.500	8.500	9.000	9.000	83,226
2023-12-07	8.750	8.975	8.750	8.750	8.750	33,419
2023-12-06	9.250	9.500	8.750	8.750	8.750	307,558
2023-12-05	9.250	9.500	9.100	9.250	9.250	29,834
2023-12-04	9.400	9.700	9.000	9.250	9.250	191,368
2023-12-01	9.650	10.000	9.300	9.400	9.400	152,814
2023-11-30	9.750	10.000	9.321	9.650	9.650	235,968
2023-11-29	9.750	10.000	9.500	9.750	9.750	74,183
2023-11-28	9.750	9.900	9.500	9.750	9.750	181,421
2023-11-27	9.900	10.000	9.800	9.800	9.800	314,609
2023-11-24	9.900	10.000	9.800	9.900	9.900	54,293
2023-11-23	10.150	10.500	9.800	9.900	9.900	253,008
2023-11-22	10.150	10.225	9.800	10.150	10.150	50,014
2023-11-21	10.150	10.500	9.800	10.150	10.150	48,296
2023-11-20	10.150	10.500	9.800	10.150	10.150	5,085
2023-11-17	10.150	10.152	9.875	10.150	10.150	50,060
2023-11-16	9.900	10.152	9.855	10.150	10.150	130,106
2023-11-15	10.250	10.500	9.855	9.900	9.900	158,458
2023-11-14	10.750	11.000	10.000	10.250	10.250	271,216
2023-11-13	10.750	10.850	10.510	10.750	10.750	78,206
2023-11-10	10.750	10.780	10.620	10.750	10.750	45,234
2023-11-09	10.150	11.000	9.800	10.750	10.750	249,624
2023-11-08	10.150	10.500	9.800	10.150	10.150	653,915
2023-11-07	10.150	10.500	9.800	10.150	10.150	139,038
2023-11-06	10.150	10.500	9.830	10.150	10.150	336,821
2023-11-03	10.150	10.500	9.800	10.150	10.150	187,024
2023-11-02	10.100	10.500	9.710	10.150	10.150	490,027
2023-11-01	10.250	10.500	9.651	9.850	9.850	271,201
2023-10-31	10.250	10.500	10.056	10.250	10.250	150,262
2023-10-30	10.250	10.500	10.000	10.250	10.250	347,721
2023-10-27	10.250	10.500	10.000	10.250	10.250	290,205
2023-10-26	10.250	10.500	10.000	10.250	10.250	858,075
2023-10-25	10.250	10.500	10.000	10.250	10.250	513,775
2023-10-24	10.250	10.500	9.675	10.250	10.250	531,475
2023-10-23	10.250	10.490	9.800	10.250	10.250	182,059
2023-10-20	10.500	10.600	10.000	10.250	10.250	136,352
2023-10-19	11.000	11.000	10.000	11.000	11.000	160,427
2023-10-18	11.500	11.500	10.100	11.500	11.500	545,392
2023-10-17	13.250	13.500	10.760	11.500	11.500	995,016
2023-10-16	11.500	14.000	10.800	13.000	13.000	1,448,369
2023-10-13	11.500	12.000	10.800	11.500	11.500	264,871
2023-10-12	10.500	11.500	10.125	10.800	10.800	429,594
2023-10-11	9.750	10.890	9.500	10.500	10.500	434,842
2023-10-10	9.750	10.000	9.500	9.750	9.750	80,307
2023-10-09	10.000	10.000	9.500	9.750	9.750	124,508
2023-10-06	10.000	10.500	9.500	10.000	10.000	31,621
2023-10-05	10.000	10.300	9.500	10.000	10.000	190,493
2023-10-04	10.750	11.000	9.520	10.000	10.000	569,099
2023-10-03	11.000	11.500	10.500	10.750	10.750	641,938
2023-10-02	10.750	11.500	10.500	11.000	11.000	49,751
2023-09-29	11.000	11.000	10.500	10.750	10.750	343,289
2023-09-28	11.000	11.345	10.500	11.000	11.000	76,189
2023-09-27	10.750	11.500	10.500	11.000	11.000	56,433
2023-09-26	10.750	10.980	10.700	10.750	10.750	17,305

← NewerPage 13 of 22 · 1,262 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.