Abingdon Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	20.000	20.500	19.000	20.000	20.000	626,805
2022-01-20	21.500	21.500	18.800	20.000	20.000	1,066,060
2022-01-19	22.500	22.500	21.050	21.500	21.500	352,057
2022-01-18	24.250	24.375	21.125	22.500	22.500	1,267,916
2022-01-17	22.000	23.990	21.550	23.750	23.750	695,620
2022-01-14	22.500	22.900	21.000	22.000	22.000	550,568
2022-01-13	23.000	23.190	22.300	22.500	22.500	118,000
2022-01-12	23.500	25.000	22.500	23.000	23.000	852,856
2022-01-11	21.500	23.890	21.110	23.500	23.500	1,733,189
2022-01-10	25.500	29.000	21.399	22.000	22.000	4,253,499
2022-01-07	29.000	30.100	27.551	28.500	28.500	919,093
2022-01-06	30.000	30.000	28.000	29.000	29.000	956,296
2022-01-05	31.000	31.200	29.000	30.000	30.000	1,494,216
2022-01-04	33.000	34.000	29.000	31.000	31.000	899,029
2021-12-31	33.750	34.700	32.000	33.000	33.000	634,437
2021-12-30	34.500	35.106	32.110	33.750	33.750	1,339,925
2021-12-29	31.000	34.490	30.310	32.700	32.700	2,046,562
2021-12-24	31.000	32.000	29.500	31.000	31.000	1,577,469
2021-12-23	31.000	31.700	29.200	30.300	30.300	2,489,682
2021-12-22	27.500	33.000	27.250	31.000	31.000	7,749,913
2021-12-21	28.000	29.000	26.900	27.500	27.500	2,361,919
2021-12-20	28.750	29.000	26.551	28.250	28.250	1,422,984
2021-12-17	30.250	30.490	28.000	28.750	28.750	1,032,174
2021-12-16	32.000	33.900	29.310	30.250	30.250	2,287,909
2021-12-15	29.250	30.000	28.200	29.500	29.500	986,536
2021-12-14	31.000	32.450	29.000	29.250	29.250	962,897
2021-12-13	30.000	33.750	29.000	31.000	31.000	2,131,471
2021-12-10	31.250	32.890	28.625	30.000	30.000	1,270,922
2021-12-09	29.000	32.890	28.010	32.000	32.000	1,927,296
2021-12-08	28.250	29.130	27.300	29.000	29.000	556,805
2021-12-07	28.750	29.485	27.250	28.250	28.250	1,169,243
2021-12-06	29.500	31.700	28.510	28.750	28.750	1,170,239
2021-12-03	30.000	30.000	29.800	30.000	30.000	2,011,869
2021-12-02	27.000	31.000	26.000	28.500	28.500	7,443,356
2021-12-01	29.000	30.000	25.750	27.000	26.920	5,675,014
2021-11-30	36.000	40.900	32.510	38.000	37.887	1,301,268
2021-11-29	36.000	37.000	33.000	35.500	35.395	934,537
2021-11-26	36.010	39.350	36.010	36.900	36.790	857,344
2021-11-25	37.000	38.760	35.550	36.000	35.893	536,399
2021-11-24	39.500	40.000	37.000	37.500	37.389	605,605
2021-11-23	39.500	41.900	37.000	41.000	40.878	695,277
2021-11-22	41.500	42.000	38.000	42.000	41.875	261,071
2021-11-19	38.500	42.690	37.000	41.500	41.377	660,201
2021-11-18	43.500	45.000	35.520	38.500	38.386	2,402,027
2021-11-17	33.500	50.500	33.150	48.000	47.857	2,402,977
2021-11-16	33.500	33.900	31.300	33.500	33.400	996,007
2021-11-15	35.000	35.000	33.207	33.500	33.400	237,838
2021-11-12	35.500	35.700	34.000	34.500	34.398	745,575
2021-11-11	36.000	36.000	34.000	35.500	35.395	300,716
2021-11-10	36.000	36.900	35.040	36.000	35.893	79,329
2021-11-09	36.500	37.340	35.200	36.000	35.893	112,894
2021-11-08	38.000	39.000	35.000	36.500	36.392	263,354
2021-11-05	36.500	39.000	36.000	38.000	37.887	417,494
2021-11-04	40.000	40.250	35.000	36.500	36.392	662,680
2021-11-03	41.000	42.000	39.000	40.000	39.881	179,969
2021-11-02	42.150	42.150	39.000	41.000	40.878	513,008
2021-11-01	42.000	44.150	40.450	43.000	42.872	329,512
2021-10-29	43.000	43.250	40.125	42.000	41.875	502,053
2021-10-28	44.000	44.289	41.300	43.000	42.872	307,452
2021-10-27	45.500	46.000	43.280	44.000	43.869	166,210

← NewerPage 21 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.