Abingdon Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	12.250	13.000	11.766	12.000	12.000	288,316
2022-04-14	12.500	13.000	12.250	12.250	12.250	411,768
2022-04-13	12.250	13.000	11.500	12.500	12.500	1,027,289
2022-04-12	12.813	12.813	12.010	12.250	12.250	669,596
2022-04-11	14.000	14.360	12.655	13.000	13.000	1,284,261
2022-04-08	13.500	14.400	12.311	14.000	14.000	1,088,855
2022-04-07	12.250	13.500	11.300	13.500	13.500	1,808,647
2022-04-06	11.500	12.500	10.500	12.250	12.250	4,919,677
2022-04-05	10.750	14.000	10.500	11.500	11.500	6,127,930
2022-04-04	10.750	11.000	9.500	10.250	10.250	1,684,949
2022-04-01	12.000	12.190	10.500	11.000	11.000	1,558,911
2022-03-31	11.750	12.500	11.020	12.000	12.000	847,639
2022-03-30	11.750	11.800	11.030	11.750	11.750	871,859
2022-03-29	10.750	12.500	10.750	11.750	11.750	1,477,117
2022-03-28	11.250	11.835	10.556	10.750	10.750	1,039,155
2022-03-25	12.750	12.750	10.500	11.250	11.250	1,549,900
2022-03-24	13.250	13.380	12.560	13.000	13.000	242,978
2022-03-23	13.000	14.000	12.020	13.250	13.250	537,458
2022-03-22	13.000	13.280	12.000	13.000	13.000	127,198
2022-03-21	14.000	14.200	12.000	13.000	13.000	825,093
2022-03-18	14.000	14.800	13.155	14.000	14.000	706,786
2022-03-17	13.000	14.890	12.505	14.000	14.000	495,279
2022-03-16	14.500	14.900	11.685	13.000	13.000	2,030,402
2022-03-15	13.550	16.000	13.550	14.500	14.500	2,231,008
2022-03-14	9.250	14.450	9.110	14.000	14.000	3,338,253
2022-03-11	7.750	9.450	7.510	9.250	9.250	805,857
2022-03-10	8.000	8.490	7.620	8.000	8.000	188,576
2022-03-09	7.750	8.500	7.250	8.000	8.000	225,632
2022-03-08	8.000	8.500	7.000	7.750	7.750	217,050
2022-03-07	8.250	9.000	7.000	8.000	8.000	635,959
2022-03-04	7.550	8.700	7.550	8.250	8.250	663,667
2022-03-03	9.500	10.000	7.650	9.740	9.740	1,202,764
2022-03-02	9.000	10.000	8.330	9.500	9.500	1,248,337
2022-03-01	11.250	12.000	10.000	11.250	11.250	396,525
2022-02-28	12.000	12.000	10.000	11.250	11.250	1,335,373
2022-02-25	11.500	12.500	11.300	12.000	12.000	167,404
2022-02-24	12.500	13.600	11.300	11.500	11.500	274,228
2022-02-23	11.800	14.000	11.800	13.250	13.250	438,080
2022-02-22	12.500	13.000	11.555	11.750	11.750	348,046
2022-02-21	14.250	15.000	11.450	12.500	12.500	1,441,055
2022-02-18	14.480	14.480	13.110	14.250	14.250	390,407
2022-02-17	14.500	14.500	13.330	14.250	14.250	155,114
2022-02-16	14.000	15.000	13.555	14.500	14.500	327,267
2022-02-15	12.500	15.000	12.366	14.000	14.000	758,185
2022-02-14	13.750	14.000	12.166	12.500	12.500	1,429,408
2022-02-11	15.000	15.475	13.110	13.750	13.750	1,013,869
2022-02-10	15.000	15.500	14.260	15.250	15.250	579,467
2022-02-09	16.500	16.500	14.350	15.000	15.000	1,271,353
2022-02-08	18.250	19.000	16.225	16.500	16.500	391,859
2022-02-07	18.250	18.690	17.613	18.250	18.250	205,170
2022-02-04	18.250	19.000	17.865	18.450	18.450	368,630
2022-02-03	17.250	18.750	16.560	18.000	18.000	693,421
2022-02-02	16.500	17.500	16.500	17.250	17.250	325,446
2022-02-01	16.750	17.045	15.762	16.000	16.000	412,598
2022-01-31	18.500	19.000	16.310	16.750	16.750	592,124
2022-01-28	18.250	19.000	16.250	18.500	18.500	779,008
2022-01-27	16.500	18.400	15.000	18.000	18.000	499,065
2022-01-26	17.500	18.000	15.550	16.500	16.500	1,186,776
2022-01-25	18.750	18.800	17.010	17.500	17.500	975,642
2022-01-24	20.000	20.500	18.000	18.700	18.700	719,839

← NewerPage 20 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.