Abingdon Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	10.750	11.000	10.500	10.750	10.750	53,153
2023-09-22	10.750	11.200	10.500	10.750	10.750	271,287
2023-09-21	10.750	10.750	10.500	10.750	10.750	75,389
2023-09-20	10.750	11.000	10.500	10.750	10.750	11,019
2023-09-19	11.000	11.000	10.500	10.750	10.750	189,235
2023-09-18	11.000	11.480	10.500	11.000	11.000	71,872
2023-09-15	11.000	11.240	10.675	11.000	11.000	30,579
2023-09-14	10.750	11.500	10.675	11.000	11.000	101,642
2023-09-13	11.250	11.500	10.500	10.750	10.750	87,482
2023-09-12	11.250	11.500	11.000	11.250	11.250	233,871
2023-09-11	11.250	11.490	11.005	11.250	11.250	171,202
2023-09-08	11.250	11.700	11.000	11.250	11.250	107,135
2023-09-07	12.000	13.500	11.110	11.250	11.250	389,383
2023-09-06	11.000	11.500	10.500	11.250	11.250	185,277
2023-09-05	10.625	11.400	10.425	11.000	11.000	342,284
2023-09-04	10.750	11.000	10.250	11.000	11.000	282,128
2023-09-01	10.750	11.000	10.500	10.750	10.750	115,948
2023-08-31	11.125	11.500	10.500	10.750	10.750	309,663
2023-08-30	10.500	11.390	10.010	11.125	11.125	534,044
2023-08-29	10.500	11.000	10.000	10.500	10.500	162,662
2023-08-25	10.500	10.750	10.330	10.500	10.500	60,315
2023-08-24	10.500	11.000	10.000	10.500	10.500	119,616
2023-08-23	10.500	10.980	10.000	10.500	10.500	3,357
2023-08-22	11.000	11.500	10.060	10.500	10.500	536,883
2023-08-21	11.000	11.500	10.500	11.000	11.000	197,131
2023-08-18	12.000	12.000	10.500	11.000	11.000	602,864
2023-08-17	13.000	13.500	11.500	12.000	12.000	1,180,927
2023-08-16	11.000	14.500	10.500	12.750	12.750	3,868,317
2023-08-15	10.250	12.000	9.600	11.250	11.250	5,001,446
2023-08-14	8.750	8.995	8.505	8.750	8.750	210,910
2023-08-11	8.750	8.980	8.505	8.750	8.750	42,137
2023-08-10	8.750	8.750	8.750	8.750	8.750	46,552
2023-08-09	8.750	9.000	8.600	9.000	9.000	105,769
2023-08-08	9.000	9.275	8.500	8.750	8.750	131,974
2023-08-07	9.000	9.500	8.500	9.000	9.000	76,589
2023-08-04	9.505	9.505	8.600	9.000	9.000	494,183
2023-08-03	9.750	9.750	9.510	9.750	9.750	20,428
2023-08-02	9.750	10.000	9.500	9.750	9.750	89,483
2023-08-01	9.750	9.800	9.500	9.500	9.500	90,306
2023-07-31	10.000	10.300	9.500	9.750	9.750	289,145
2023-07-28	10.250	10.500	9.500	10.000	10.000	211,815
2023-07-27	10.300	10.300	10.000	10.250	10.250	200,868
2023-07-26	10.750	11.000	9.800	10.500	10.500	559,320
2023-07-25	10.750	11.000	10.500	10.750	10.750	108,290
2023-07-24	10.750	11.000	10.550	10.750	10.750	156,834
2023-07-21	10.250	11.000	10.000	10.750	10.750	378,362
2023-07-20	10.000	10.500	10.000	10.250	10.250	203,119
2023-07-19	10.250	10.500	9.000	9.500	9.500	170,617
2023-07-18	10.250	10.375	10.005	10.250	10.250	115,268
2023-07-17	10.500	10.675	10.000	10.250	10.250	180,961
2023-07-14	10.250	11.000	10.000	11.000	11.000	184,859
2023-07-13	11.000	11.490	10.000	10.250	10.250	496,074
2023-07-12	10.510	11.490	10.510	11.000	11.000	267,556
2023-07-11	11.000	11.490	10.120	10.500	10.500	344,054
2023-07-10	11.250	11.500	10.250	11.000	11.000	369,604
2023-07-07	11.250	11.275	10.660	11.250	11.250	574,365
2023-07-06	12.500	13.800	11.000	11.000	11.000	2,209,941
2023-07-05	11.250	12.500	11.125	12.000	12.000	256,034
2023-07-04	10.750	11.500	10.000	11.200	11.200	358,654
2023-07-03	12.000	12.000	10.500	10.750	10.750	627,108

← NewerPage 14 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.