Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.500 | 6.500 | 5.370 | 6.250 | 6.250 | 1,281,332 |
| 2023-03-30 | 5.000 | 5.975 | 4.750 | 5.500 | 5.500 | 849,265 |
| 2023-03-29 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 807,017 |
| 2023-03-28 | 5.000 | 5.500 | 4.000 | 5.000 | 5.000 | 282,646 |
| 2023-03-27 | 5.000 | 5.390 | 4.655 | 5.000 | 5.000 | 331,886 |
| 2023-03-24 | 5.000 | 5.000 | 4.675 | 4.750 | 4.750 | 192,410 |
| 2023-03-23 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 10,000 |
| 2023-03-22 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 186 |
| 2023-03-21 | 5.250 | 5.345 | 5.000 | 5.250 | 5.250 | 66,221 |
| 2023-03-20 | 5.250 | 5.490 | 5.000 | 5.250 | 5.250 | 328,256 |
| 2023-03-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-03-16 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 3,654 |
| 2023-03-15 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 73,317 |
| 2023-03-14 | 5.250 | 5.250 | 5.240 | 5.250 | 5.250 | 6,260 |
| 2023-03-13 | 5.250 | 5.500 | 5.005 | 5.250 | 5.250 | 156,505 |
| 2023-03-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 385,465 |
| 2023-03-09 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 96,483 |
| 2023-03-08 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 16,624 |
| 2023-03-07 | 5.500 | 6.000 | 5.350 | 5.500 | 5.500 | 64,685 |
| 2023-03-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 740,920 |
| 2023-03-03 | 5.500 | 5.758 | 5.013 | 5.250 | 5.250 | 248,496 |
| 2023-03-02 | 5.500 | 5.780 | 5.000 | 5.500 | 5.500 | 67,701 |
| 2023-03-01 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 548,961 |
| 2023-02-28 | 5.525 | 6.500 | 5.525 | 5.750 | 5.750 | 3,696,522 |
| 2023-02-27 | 5.250 | 5.300 | 4.510 | 5.000 | 5.000 | 104,610 |
| 2023-02-24 | 5.000 | 5.500 | 4.500 | 5.250 | 5.250 | 373,968 |
| 2023-02-23 | 5.000 | 5.140 | 4.750 | 5.000 | 5.000 | 41,611 |
| 2023-02-22 | 5.145 | 5.145 | 4.500 | 5.000 | 5.000 | 628,535 |
| 2023-02-21 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 29,493 |
| 2023-02-20 | 5.250 | 5.495 | 5.000 | 5.250 | 5.250 | 23,703 |
| 2023-02-17 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 117,579 |
| 2023-02-16 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 43,547 |
| 2023-02-15 | 5.500 | 5.600 | 5.150 | 5.500 | 5.500 | 21,240 |
| 2023-02-14 | 5.500 | 5.990 | 5.125 | 5.500 | 5.500 | 35,665 |
| 2023-02-13 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 68,198 |
| 2023-02-10 | 5.500 | 5.850 | 5.000 | 5.500 | 5.500 | 120,487 |
| 2023-02-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 243,946 |
| 2023-02-08 | 5.250 | 5.440 | 5.250 | 5.250 | 5.250 | 13,044 |
| 2023-02-07 | 5.250 | 5.500 | 4.760 | 5.250 | 5.250 | 176,726 |
| 2023-02-06 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 155,458 |
| 2023-02-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 62,711 |
| 2023-02-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 310,338 |
| 2023-02-01 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 59,632 |
| 2023-01-31 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 379,344 |
| 2023-01-30 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 157,428 |
| 2023-01-27 | 5.000 | 5.500 | 4.670 | 5.250 | 5.250 | 83,037 |
| 2023-01-26 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 18,055 |
| 2023-01-25 | 5.000 | 5.050 | 4.510 | 5.000 | 5.000 | 284,895 |
| 2023-01-24 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 62,765 |
| 2023-01-23 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 152,450 |
| 2023-01-20 | 4.500 | 5.000 | 4.325 | 4.750 | 4.750 | 435,695 |
| 2023-01-19 | 4.750 | 4.900 | 4.000 | 4.500 | 4.500 | 107,288 |
| 2023-01-18 | 4.750 | 5.000 | 4.550 | 4.750 | 4.750 | 36,821 |
| 2023-01-17 | 4.750 | 5.000 | 4.225 | 4.750 | 4.750 | 223,550 |
| 2023-01-16 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 288,376 |
| 2023-01-13 | 4.750 | 5.380 | 4.500 | 5.000 | 5.000 | 584,166 |
| 2023-01-12 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 422,768 |
| 2023-01-11 | 5.250 | 5.500 | 4.800 | 5.250 | 5.250 | 163,789 |
| 2023-01-10 | 5.250 | 5.500 | 4.900 | 5.250 | 5.250 | 295,068 |
| 2023-01-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 173,321 |
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.