Abingdon Health Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.500 | 12.380 | 8.000 | 11.750 | 11.750 | 4,365,566 |
| 2026-05-01 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 68,361 |
| 2026-04-30 | 8.500 | 8.645 | 8.000 | 8.500 | 8.500 | 125,035 |
| 2026-04-29 | 9.500 | 10.000 | 8.010 | 8.500 | 8.500 | 371,038 |
| 2026-04-28 | 9.500 | 10.000 | 9.010 | 9.500 | 9.500 | 143,764 |
| 2026-04-27 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 17,240 |
| 2026-04-24 | 9.500 | 9.833 | 9.000 | 9.500 | 9.500 | 20,623 |
| 2026-04-23 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 55,505 |
| 2026-04-22 | 10.250 | 10.500 | 9.000 | 9.500 | 9.500 | 572,393 |
| 2026-04-21 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 554,780 |
| 2026-04-20 | 9.000 | 11.000 | 8.760 | 10.500 | 10.500 | 2,010,449 |
| 2026-04-17 | 9.000 | 9.500 | 8.700 | 9.000 | 9.000 | 15,446 |
| 2026-04-16 | 8.750 | 9.500 | 8.700 | 9.000 | 9.000 | 136,706 |
| 2026-04-15 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 246,016 |
| 2026-04-14 | 8.500 | 8.900 | 8.175 | 8.750 | 8.750 | 226,479 |
| 2026-04-13 | 8.000 | 8.500 | 7.500 | 8.500 | 8.500 | 411,791 |
| 2026-04-10 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 61,684 |
| 2026-04-09 | 8.000 | 8.500 | 7.850 | 8.000 | 8.000 | 18,693 |
| 2026-04-08 | 8.000 | 8.490 | 7.850 | 8.000 | 8.000 | 223 |
| 2026-04-07 | 8.000 | 8.388 | 7.500 | 8.000 | 8.000 | 43,352 |
| 2026-04-02 | 8.000 | 8.480 | 7.855 | 8.000 | 8.000 | 45,010 |
| 2026-04-01 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 337,343 |
| 2026-03-31 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 265,424 |
| 2026-03-30 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 404,087 |
| 2026-03-27 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 25,195 |
| 2026-03-26 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 8,811 |
| 2026-03-25 | 7.250 | 7.495 | 7.100 | 7.250 | 7.250 | 26,744 |
| 2026-03-24 | 7.250 | 7.495 | 7.056 | 7.250 | 7.250 | 53,171 |
| 2026-03-23 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 79,760 |
| 2026-03-20 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 254,172 |
| 2026-03-19 | 7.750 | 8.000 | 7.505 | 7.750 | 7.750 | 77,985 |
| 2026-03-18 | 8.000 | 8.214 | 7.500 | 7.750 | 7.750 | 297,688 |
| 2026-03-17 | 8.500 | 8.800 | 7.500 | 8.000 | 8.000 | 439,979 |
| 2026-03-16 | 8.250 | 8.288 | 8.056 | 8.250 | 8.250 | 18,224 |
| 2026-03-13 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 613,950 |
| 2026-03-12 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 792,460 |
| 2026-03-11 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 479,713 |
| 2026-03-10 | 7.250 | 8.000 | 7.000 | 7.750 | 7.750 | 447,492 |
| 2026-03-09 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 233,544 |
| 2026-03-06 | 7.000 | 7.498 | 6.850 | 7.250 | 7.250 | 786,266 |
| 2026-03-05 | 6.750 | 7.333 | 6.500 | 7.000 | 7.000 | 322,473 |
| 2026-03-04 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 362,013 |
| 2026-03-03 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 64,839 |
| 2026-03-02 | 6.750 | 6.870 | 6.611 | 6.750 | 6.750 | 236,552 |
| 2026-02-27 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 27,603 |
| 2026-02-26 | 6.750 | 6.845 | 6.671 | 6.750 | 6.750 | 107,506 |
| 2026-02-25 | 6.750 | 6.845 | 6.500 | 6.750 | 6.750 | 129 |
| 2026-02-24 | 6.750 | 6.845 | 6.655 | 6.750 | 6.750 | 101,462 |
| 2026-02-23 | 6.750 | 6.940 | 6.500 | 6.750 | 6.750 | 11,680 |
| 2026-02-20 | 6.500 | 6.990 | 6.000 | 6.750 | 6.750 | 597,268 |
| 2026-02-19 | 6.500 | 7.000 | 6.325 | 6.500 | 6.500 | 57,393 |
| 2026-02-18 | 6.000 | 6.500 | 5.500 | 6.500 | 6.500 | 344,266 |
| 2026-02-17 | 6.000 | 6.300 | 5.766 | 6.000 | 6.000 | 350,164 |
| 2026-02-16 | 6.000 | 6.325 | 5.766 | 6.000 | 6.000 | 47,458 |
| 2026-02-13 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 142,805 |
| 2026-02-12 | 6.000 | 6.325 | 6.000 | 6.000 | 6.000 | 191,514 |
| 2026-02-11 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 136,011 |
| 2026-02-10 | 6.000 | 6.333 | 5.766 | 6.000 | 6.000 | 99,597 |
| 2026-02-09 | 6.000 | 6.500 | 5.766 | 6.000 | 6.000 | 27,316 |
| 2026-02-06 | 6.000 | 6.333 | 5.500 | 6.000 | 6.000 | 32,105 |
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.