Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 196,631 |
| 2023-01-05 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 231,773 |
| 2023-01-04 | 7.000 | 7.000 | 5.500 | 5.750 | 5.750 | 698,319 |
| 2023-01-03 | 6.500 | 8.900 | 6.000 | 7.000 | 7.000 | 2,459,791 |
| 2022-12-30 | 5.000 | 6.900 | 4.500 | 6.500 | 6.500 | 2,681,871 |
| 2022-12-29 | 4.250 | 5.700 | 4.000 | 5.000 | 5.000 | 1,373,444 |
| 2022-12-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 37,447 |
| 2022-12-23 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 28,000 |
| 2022-12-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 119,481 |
| 2022-12-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 28,844 |
| 2022-12-20 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 164,384 |
| 2022-12-19 | 3.800 | 4.500 | 3.800 | 4.250 | 4.250 | 554,126 |
| 2022-12-16 | 4.000 | 4.500 | 3.600 | 3.750 | 3.750 | 427,299 |
| 2022-12-15 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 37,358 |
| 2022-12-14 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 41,977 |
| 2022-12-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 214,643 |
| 2022-12-12 | 4.500 | 4.690 | 4.000 | 4.250 | 4.250 | 346,848 |
| 2022-12-09 | 4.500 | 5.000 | 4.200 | 4.500 | 4.500 | 151,277 |
| 2022-12-08 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 20,796 |
| 2022-12-07 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 49,187 |
| 2022-12-06 | 4.500 | 4.600 | 4.000 | 4.500 | 4.500 | 13,350 |
| 2022-12-05 | 4.500 | 5.000 | 4.055 | 4.500 | 4.500 | 291,000 |
| 2022-12-02 | 4.500 | 4.745 | 4.000 | 4.500 | 4.500 | 410,997 |
| 2022-12-01 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 130,666 |
| 2022-11-30 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 217,627 |
| 2022-11-29 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 763,074 |
| 2022-11-28 | 5.000 | 5.050 | 4.500 | 5.000 | 5.000 | 334,131 |
| 2022-11-25 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 354,899 |
| 2022-11-24 | 5.850 | 5.850 | 4.155 | 5.250 | 5.250 | 1,683,758 |
| 2022-11-23 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 294,340 |
| 2022-11-22 | 6.500 | 7.000 | 5.820 | 6.000 | 6.000 | 198,313 |
| 2022-11-21 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 83,371 |
| 2022-11-18 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 505,573 |
| 2022-11-17 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 2,994 |
| 2022-11-16 | 6.500 | 6.840 | 6.000 | 6.500 | 6.500 | 13,942 |
| 2022-11-15 | 6.500 | 6.845 | 6.251 | 6.500 | 6.500 | 177,065 |
| 2022-11-14 | 7.000 | 7.000 | 6.000 | 6.500 | 6.500 | 349,217 |
| 2022-11-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 704,884 |
| 2022-11-10 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 196,251 |
| 2022-11-09 | 6.495 | 9.000 | 6.495 | 7.500 | 7.500 | 1,466,693 |
| 2022-11-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 493,897 |
| 2022-11-07 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 110,487 |
| 2022-11-04 | 6.000 | 6.500 | 5.825 | 6.000 | 6.000 | 189,570 |
| 2022-11-03 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 114,787 |
| 2022-11-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 166,518 |
| 2022-11-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 678,166 |
| 2022-10-31 | 6.250 | 6.500 | 5.758 | 6.150 | 6.150 | 458,341 |
| 2022-10-28 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 321,969 |
| 2022-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 237,956 |
| 2022-10-26 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 239,051 |
| 2022-10-25 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 49,642 |
| 2022-10-24 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 438,121 |
| 2022-10-21 | 6.510 | 6.510 | 6.000 | 6.250 | 6.250 | 799,859 |
| 2022-10-20 | 6.750 | 6.775 | 6.500 | 6.750 | 6.750 | 241,116 |
| 2022-10-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 122,934 |
| 2022-10-18 | 7.125 | 7.175 | 6.750 | 7.125 | 7.125 | 427,631 |
| 2022-10-17 | 7.250 | 7.425 | 6.750 | 7.125 | 7.125 | 141,391 |
| 2022-10-14 | 7.125 | 7.500 | 6.750 | 7.250 | 7.250 | 439,586 |
| 2022-10-13 | 6.750 | 7.238 | 6.675 | 7.125 | 7.125 | 210,762 |
| 2022-10-12 | 7.015 | 7.015 | 6.500 | 6.750 | 6.750 | 888,664 |
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.