Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 7.500 | 7.690 | 7.000 | 7.250 | 7.250 | 274,624 |
| 2022-10-10 | 9.000 | 9.250 | 7.000 | 7.500 | 7.500 | 2,017,502 |
| 2022-10-07 | 6.800 | 11.345 | 6.800 | 9.000 | 9.000 | 10,504,571 |
| 2022-10-06 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 49,953 |
| 2022-10-05 | 6.250 | 6.500 | 6.010 | 6.500 | 6.500 | 571,731 |
| 2022-10-04 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 66,353 |
| 2022-10-03 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 144,142 |
| 2022-09-30 | 6.750 | 7.000 | 6.125 | 6.250 | 6.250 | 158,850 |
| 2022-09-29 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 70,805 |
| 2022-09-28 | 7.050 | 7.050 | 6.500 | 6.750 | 6.750 | 254,702 |
| 2022-09-27 | 7.250 | 7.375 | 7.000 | 7.250 | 7.250 | 135,365 |
| 2022-09-26 | 7.250 | 7.500 | 6.500 | 7.250 | 7.250 | 305,724 |
| 2022-09-23 | 7.000 | 7.500 | 6.711 | 7.250 | 7.250 | 175,167 |
| 2022-09-22 | 7.000 | 7.249 | 6.500 | 7.000 | 7.000 | 52,831 |
| 2022-09-21 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 88,876 |
| 2022-09-20 | 7.750 | 8.000 | 6.500 | 7.000 | 7.000 | 460,992 |
| 2022-09-16 | 6.250 | 7.945 | 6.000 | 7.750 | 7.750 | 979,670 |
| 2022-09-15 | 6.000 | 6.500 | 5.950 | 6.250 | 6.250 | 104,476 |
| 2022-09-14 | 5.750 | 6.500 | 5.000 | 6.000 | 6.000 | 1,746,863 |
| 2022-09-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 109,515 |
| 2022-09-12 | 5.750 | 6.000 | 5.689 | 5.750 | 5.750 | 58,460 |
| 2022-09-09 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 465,140 |
| 2022-09-08 | 6.000 | 6.500 | 5.746 | 6.000 | 6.000 | 27,984 |
| 2022-09-07 | 6.000 | 6.325 | 5.710 | 6.000 | 6.000 | 191,513 |
| 2022-09-06 | 6.000 | 6.240 | 5.500 | 6.000 | 6.000 | 438,600 |
| 2022-09-05 | 6.400 | 6.400 | 5.810 | 6.000 | 6.000 | 169,686 |
| 2022-09-02 | 6.250 | 6.645 | 6.160 | 6.500 | 6.500 | 417,442 |
| 2022-09-01 | 6.250 | 6.400 | 6.155 | 6.250 | 6.250 | 234,259 |
| 2022-08-31 | 6.250 | 6.500 | 6.055 | 6.250 | 6.250 | 373,076 |
| 2022-08-30 | 6.250 | 6.500 | 5.660 | 6.250 | 6.250 | 848,711 |
| 2022-08-26 | 6.250 | 6.500 | 6.055 | 6.250 | 6.250 | 239,978 |
| 2022-08-25 | 6.750 | 7.000 | 6.150 | 6.500 | 6.500 | 727,752 |
| 2022-08-24 | 7.245 | 7.245 | 6.505 | 6.750 | 6.750 | 503,532 |
| 2022-08-23 | 7.250 | 7.250 | 7.011 | 7.250 | 7.250 | 187,690 |
| 2022-08-22 | 7.750 | 8.500 | 7.250 | 7.500 | 7.500 | 315,020 |
| 2022-08-19 | 7.250 | 8.425 | 7.000 | 7.750 | 7.750 | 394,465 |
| 2022-08-18 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 314,776 |
| 2022-08-17 | 7.500 | 7.500 | 7.060 | 7.250 | 7.250 | 371,555 |
| 2022-08-16 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 784,289 |
| 2022-08-15 | 7.000 | 8.000 | 6.510 | 7.110 | 7.110 | 2,326,621 |
| 2022-08-12 | 9.250 | 9.500 | 9.025 | 9.250 | 9.250 | 43,139 |
| 2022-08-11 | 9.250 | 9.500 | 9.210 | 9.250 | 9.250 | 201,408 |
| 2022-08-10 | 9.250 | 9.500 | 9.178 | 9.250 | 9.250 | 121,269 |
| 2022-08-09 | 9.250 | 9.500 | 9.110 | 9.250 | 9.250 | 93,668 |
| 2022-08-08 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 109,462 |
| 2022-08-05 | 9.250 | 9.500 | 8.510 | 9.250 | 9.250 | 995,080 |
| 2022-08-04 | 9.750 | 10.000 | 9.005 | 9.250 | 9.250 | 306,850 |
| 2022-08-03 | 9.750 | 9.770 | 9.500 | 9.750 | 9.750 | 68,645 |
| 2022-08-02 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 198,062 |
| 2022-08-01 | 10.000 | 10.000 | 9.650 | 9.750 | 9.750 | 349,147 |
| 2022-07-29 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 164,208 |
| 2022-07-28 | 9.750 | 9.850 | 9.500 | 9.750 | 9.750 | 22,442 |
| 2022-07-27 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 16,953 |
| 2022-07-26 | 9.750 | 10.000 | 9.611 | 9.750 | 9.750 | 167,968 |
| 2022-07-25 | 9.750 | 10.000 | 9.505 | 9.750 | 9.750 | 249,094 |
| 2022-07-22 | 9.750 | 9.900 | 9.625 | 9.750 | 9.750 | 43,367 |
| 2022-07-21 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 80,391 |
| 2022-07-20 | 10.000 | 10.126 | 9.609 | 9.750 | 9.750 | 203,763 |
| 2022-07-19 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 135,668 |
| 2022-07-18 | 10.000 | 10.400 | 9.609 | 10.000 | 10.000 | 38,945 |
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.